Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.276 | 4.399 | 4.229 | 4.234 | 15,371,999 | -0.24(-5.27%) |
Apr 27, 2006 | 4.541 | 4.614 | 4.441 | 4.470 | 6,515,900 | -0.03(-0.60%) |
Apr 26, 2006 | 4.519 | 4.571 | 4.423 | 4.497 | 14,473,955 | -0.02(-0.38%) |
Apr 25, 2006 | 4.716 | 4.731 | 4.457 | 4.514 | 27,543,284 | +0.08(+1.87%) |
Apr 24, 2006 | 4.406 | 4.533 | 4.301 | 4.431 | 31,072,838 | +0.03(+0.71%) |
Apr 21, 2006 | 4.434 | 4.470 | 4.341 | 4.400 | 9,217,621 | -0.04(-1.00%) |
Apr 20, 2006 | 4.437 | 4.471 | 4.290 | 4.444 | 8,883,021 | +0.00(+0.10%) |
Apr 19, 2006 | 4.253 | 4.536 | 4.186 | 4.440 | 19,187,048 | +0.18(+4.30%) |
Apr 18, 2006 | 4.180 | 4.267 | 4.127 | 4.257 | 8,466,626 | +0.09(+2.05%) |
Apr 17, 2006 | 4.143 | 4.171 | 4.107 | 4.171 | 5,381,187 | +0.00(+0.03%) |
Apr 13, 2006 | 4.083 | 4.180 | 4.079 | 4.170 | 5,075,728 | +0.07(+1.64%) |
Apr 12, 2006 | 4.074 | 4.156 | 4.050 | 4.103 | 6,859,768 | +0.03(+0.70%) |
Apr 11, 2006 | 4.057 | 4.089 | 3.977 | 4.074 | 8,251,466 | +0.04(+0.96%) |
Apr 10, 2006 | 3.986 | 4.089 | 3.966 | 4.036 | 5,164,740 | +0.04(+1.11%) |
Apr 07, 2006 | 4.036 | 4.160 | 3.951 | 3.991 | 4,972,723 | -0.04(-1.10%) |
Apr 06, 2006 | 4.083 | 4.089 | 3.993 | 4.036 | 6,431,760 | -0.06(-1.43%) |
Apr 05, 2006 | 3.850 | 4.129 | 3.839 | 4.094 | 14,876,175 | +0.18(+4.56%) |
Apr 04, 2006 | 3.987 | 4.021 | 3.894 | 3.916 | 11,986,757 | -0.10(-2.56%) |
Apr 03, 2006 | 4.141 | 4.149 | 3.997 | 4.019 | 7,836,576 | -0.12(-2.97%) |
Mar 31, 2006 | 4.071 | 4.159 | 4.071 | 4.141 | 3,912,348 | +0.05(+1.22%) |
Mar 30, 2006 | 4.159 | 4.193 | 4.016 | 4.091 | 6,499,002 | -0.08(-1.95%) |
Mar 29, 2006 | 4.019 | 4.200 | 3.993 | 4.173 | 7,978,018 | +0.17(+4.21%) |
Mar 28, 2006 | 4.141 | 4.143 | 3.936 | 4.004 | 8,407,203 | -0.12(-2.98%) |
Mar 27, 2006 | 4.057 | 4.157 | 4.037 | 4.127 | 5,318,950 | +0.03(+0.77%) |
Mar 24, 2006 | 4.024 | 4.100 | 4.004 | 4.096 | 3,468,058 | +0.05(+1.34%) |
Mar 23, 2006 | 4.011 | 4.093 | 3.929 | 4.041 | 7,040,599 | +0.03(+0.86%) |
Mar 22, 2006 | 3.867 | 4.021 | 3.864 | 4.007 | 7,183,399 | +0.13(+3.24%) |
Mar 21, 2006 | 3.893 | 3.964 | 3.850 | 3.881 | 5,661,900 | +0.01(+0.33%) |
Mar 20, 2006 | 3.764 | 3.950 | 3.757 | 3.869 | 9,045,610 | +0.13(+3.48%) |
Mar 17, 2006 | 3.646 | 3.777 | 3.590 | 3.739 | 9,793,896 | +0.10(+2.75%) |
Mar 16, 2006 | 3.579 | 3.664 | 3.576 | 3.639 | 3,471,257 | +0.05(+1.43%) |
Mar 15, 2006 | 3.603 | 3.619 | 3.557 | 3.587 | 3,675,167 | -0.04(-1.22%) |
Mar 14, 2006 | 3.579 | 3.659 | 3.554 | 3.631 | 3,805,150 | +0.05(+1.28%) |
Mar 13, 2006 | 3.581 | 3.637 | 3.574 | 3.586 | 6,333,452 | -0.06(-1.76%) |
Mar 10, 2006 | 3.587 | 3.686 | 3.521 | 3.650 | 7,048,117 | +0.04(+1.19%) |
Mar 09, 2006 | 3.587 | 3.681 | 3.580 | 3.607 | 5,110,091 | +0.02(+0.48%) |
Mar 08, 2006 | 3.643 | 3.649 | 3.573 | 3.590 | 4,597,908 | -0.05(-1.30%) |
Mar 07, 2006 | 3.639 | 3.694 | 3.559 | 3.637 | 6,045,605 | -0.02(-0.66%) |
Mar 06, 2006 | 3.840 | 3.840 | 3.614 | 3.661 | 7,671,383 | -0.16(-4.22%) |
Mar 03, 2006 | 3.800 | 3.853 | 3.789 | 3.823 | 4,021,492 | -0.01(-0.19%) |
Mar 02, 2006 | 3.807 | 3.874 | 3.769 | 3.830 | 4,097,148 | -0.01(-0.15%) |
Mar 01, 2006 | 3.830 | 3.846 | 3.713 | 3.836 | 5,990,858 | +0.01(+0.15%) |
Feb 28, 2006 | 3.790 | 3.840 | 3.650 | 3.830 | 7,469,524 | +0.04(+1.06%) |
Feb 27, 2006 | 3.749 | 3.791 | 3.737 | 3.790 | 5,585,244 | +0.08(+2.14%) |
Feb 24, 2006 | 3.664 | 3.731 | 3.643 | 3.711 | 4,199,083 | +0.04(+1.03%) |
Feb 23, 2006 | 3.754 | 3.754 | 3.600 | 3.673 | 8,695,407 | -0.09(-2.50%) |
Feb 22, 2006 | 3.679 | 3.793 | 3.671 | 3.767 | 8,133,187 | +0.09(+2.45%) |
Feb 21, 2006 | 3.600 | 3.677 | 3.581 | 3.677 | 8,023,861 | +0.11(+3.04%) |
Feb 17, 2006 | 3.593 | 3.607 | 3.563 | 3.569 | 4,439,456 | -0.02(-0.68%) |
Feb 16, 2006 | 3.554 | 3.631 | 3.554 | 3.593 | 4,834,900 | +0.03(+0.80%) |
Feb 15, 2006 | 3.493 | 3.607 | 3.493 | 3.564 | 9,584,309 | +0.05(+1.46%) |
Feb 14, 2006 | 3.571 | 3.586 | 3.427 | 3.513 | 11,390,826 | -0.09(-2.54%) |
Feb 13, 2006 | 3.637 | 3.639 | 3.571 | 3.604 | 7,715,077 | -0.03(-0.79%) |
Feb 10, 2006 | 3.521 | 3.677 | 3.484 | 3.633 | 10,423,231 | +0.12(+3.46%) |
Feb 09, 2006 | 3.573 | 3.610 | 3.494 | 3.511 | 10,282,888 | -0.08(-2.23%) |
Feb 08, 2006 | 3.696 | 3.719 | 3.573 | 3.591 | 12,097,665 | -0.11(-3.01%) |
Feb 07, 2006 | 3.770 | 3.780 | 3.679 | 3.703 | 7,442,196 | -0.05(-1.37%) |
Feb 06, 2006 | 3.750 | 3.756 | 3.669 | 3.754 | 8,973,622 | +0.02(+0.65%) |
Feb 03, 2006 | 3.714 | 3.753 | 3.621 | 3.730 | 9,203,544 | +0.00(+0.04%) |
Feb 02, 2006 | 3.864 | 3.921 | 3.674 | 3.729 | 18,516,218 | -0.14(-3.73%) |