Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.091 | 5.137 | 5.043 | 5.119 | 103,013,016 | +0.08(+1.64%) |
Apr 27, 2006 | 4.939 | 5.129 | 4.936 | 5.036 | 235,856,640 | +0.21(+4.28%) |
Apr 26, 2006 | 4.795 | 4.830 | 4.729 | 4.830 | 40,553,680 | +0.06(+1.28%) |
Apr 25, 2006 | 4.722 | 4.798 | 4.711 | 4.768 | 41,534,856 | +0.06(+1.37%) |
Apr 24, 2006 | 4.737 | 4.747 | 4.687 | 4.704 | 25,641,560 | -0.05(-0.98%) |
Apr 21, 2006 | 4.768 | 4.768 | 4.712 | 4.750 | 31,647,936 | +0.02(+0.49%) |
Apr 20, 2006 | 4.747 | 4.798 | 4.721 | 4.727 | 34,114,756 | -0.03(-0.56%) |
Apr 19, 2006 | 4.803 | 4.838 | 4.722 | 4.754 | 35,372,928 | -0.01(-0.31%) |
Apr 18, 2006 | 4.661 | 4.805 | 4.656 | 4.768 | 86,082,608 | +0.12(+2.67%) |
Apr 17, 2006 | 4.606 | 4.666 | 4.573 | 4.644 | 48,452,904 | +0.02(+0.54%) |
Apr 13, 2006 | 4.505 | 4.633 | 4.502 | 4.620 | 49,372,032 | +0.10(+2.31%) |
Apr 12, 2006 | 4.562 | 4.562 | 4.476 | 4.515 | 35,952,728 | -0.05(-1.02%) |
Apr 11, 2006 | 4.583 | 4.616 | 4.542 | 4.562 | 35,974,840 | -0.01(-0.33%) |
Apr 10, 2006 | 4.548 | 4.585 | 4.520 | 4.577 | 93,797,944 | +0.02(+0.55%) |
Apr 07, 2006 | 4.532 | 4.615 | 4.507 | 4.552 | 45,529,936 | +0.02(+0.44%) |
Apr 06, 2006 | 4.454 | 4.545 | 4.441 | 4.532 | 38,032,724 | +0.06(+1.33%) |
Apr 05, 2006 | 4.362 | 4.477 | 4.343 | 4.472 | 39,238,344 | +0.09(+2.08%) |
Apr 04, 2006 | 4.353 | 4.398 | 4.335 | 4.381 | 30,534,592 | +0.02(+0.42%) |
Apr 03, 2006 | 4.342 | 4.416 | 4.330 | 4.363 | 30,425,756 | +0.04(+0.84%) |
Mar 31, 2006 | 4.388 | 4.492 | 4.325 | 4.327 | 45,558,068 | -0.06(-1.39%) |
Mar 30, 2006 | 4.383 | 4.413 | 4.357 | 4.388 | 45,682,148 | +0.00(+0.11%) |
Mar 29, 2006 | 4.330 | 4.421 | 4.312 | 4.383 | 39,495,400 | +0.06(+1.42%) |
Mar 28, 2006 | 4.419 | 4.444 | 4.315 | 4.322 | 45,381,032 | -0.10(-2.21%) |
Mar 27, 2006 | 4.388 | 4.428 | 4.367 | 4.419 | 20,696,498 | +0.03(+0.60%) |
Mar 24, 2006 | 4.385 | 4.415 | 4.365 | 4.393 | 19,017,590 | +0.01(+0.26%) |
Mar 23, 2006 | 4.390 | 4.390 | 4.345 | 4.381 | 26,439,070 | -0.02(-0.38%) |
Mar 22, 2006 | 4.415 | 4.419 | 4.367 | 4.398 | 28,146,052 | -0.02(-0.49%) |
Mar 21, 2006 | 4.456 | 4.496 | 4.411 | 4.419 | 40,397,176 | -0.03(-0.67%) |
Mar 20, 2006 | 4.439 | 4.482 | 4.428 | 4.449 | 39,376,360 | +0.00(+0.00%) |
Mar 17, 2006 | 4.504 | 4.529 | 4.438 | 4.449 | 60,646,016 | -0.04(-0.99%) |
Mar 16, 2006 | 4.492 | 4.509 | 4.469 | 4.494 | 35,504,856 | +0.01(+0.33%) |
Mar 15, 2006 | 4.396 | 4.479 | 4.367 | 4.479 | 36,610,052 | +0.07(+1.54%) |
Mar 14, 2006 | 4.310 | 4.426 | 4.304 | 4.411 | 40,850,328 | +0.09(+2.18%) |
Mar 13, 2006 | 4.348 | 4.372 | 4.300 | 4.317 | 34,542,440 | -0.02(-0.57%) |
Mar 10, 2006 | 4.372 | 4.383 | 4.315 | 4.342 | 49,802,160 | -0.01(-0.34%) |
Mar 09, 2006 | 4.411 | 4.416 | 4.345 | 4.357 | 45,478,452 | -0.06(-1.42%) |
Mar 08, 2006 | 4.436 | 4.464 | 4.385 | 4.419 | 32,826,344 | -0.01(-0.15%) |
Mar 07, 2006 | 4.471 | 4.476 | 4.381 | 4.426 | 50,583,196 | -0.05(-1.15%) |
Mar 06, 2006 | 4.484 | 4.519 | 4.451 | 4.477 | 42,316,128 | -0.02(-0.37%) |
Mar 03, 2006 | 4.479 | 4.552 | 4.461 | 4.494 | 57,942,576 | -0.03(-0.77%) |
Mar 02, 2006 | 4.502 | 4.534 | 4.469 | 4.529 | 49,191,888 | +0.00(+0.04%) |
Mar 01, 2006 | 4.429 | 4.553 | 4.408 | 4.527 | 49,373,092 | +0.09(+2.01%) |
Feb 28, 2006 | 4.439 | 4.466 | 4.398 | 4.438 | 43,223,512 | -0.00(-0.04%) |
Feb 27, 2006 | 4.401 | 4.466 | 4.393 | 4.439 | 30,231,966 | +0.06(+1.32%) |
Feb 24, 2006 | 4.375 | 4.395 | 4.342 | 4.381 | 25,345,300 | -0.01(-0.23%) |
Feb 23, 2006 | 4.367 | 4.431 | 4.345 | 4.391 | 26,721,348 | +0.00(+0.11%) |
Feb 22, 2006 | 4.355 | 4.448 | 4.350 | 4.386 | 34,664,188 | +0.04(+1.03%) |
Feb 21, 2006 | 4.352 | 4.363 | 4.300 | 4.342 | 37,791,428 | -0.01(-0.23%) |
Feb 17, 2006 | 4.385 | 4.396 | 4.350 | 4.352 | 26,397,944 | -0.03(-0.75%) |
Feb 16, 2006 | 4.390 | 4.400 | 4.362 | 4.385 | 24,513,224 | -0.00(-0.11%) |
Feb 15, 2006 | 4.385 | 4.418 | 4.365 | 4.390 | 23,339,876 | -0.00(-0.04%) |
Feb 14, 2006 | 4.353 | 4.411 | 4.333 | 4.391 | 38,819,308 | +0.06(+1.34%) |
Feb 13, 2006 | 4.385 | 4.385 | 4.320 | 4.333 | 47,935,108 | -0.06(-1.32%) |
Feb 10, 2006 | 4.358 | 4.416 | 4.325 | 4.391 | 47,587,436 | -0.01(-0.23%) |
Feb 09, 2006 | 4.476 | 4.491 | 4.395 | 4.401 | 40,374,424 | -0.07(-1.52%) |
Feb 08, 2006 | 4.444 | 4.477 | 4.419 | 4.469 | 31,489,184 | +0.03(+0.67%) |
Feb 07, 2006 | 4.448 | 4.472 | 4.419 | 4.439 | 42,265,008 | -0.02(-0.37%) |
Feb 06, 2006 | 4.494 | 4.634 | 4.444 | 4.456 | 61,459,756 | -0.02(-0.52%) |
Feb 03, 2006 | 4.434 | 4.514 | 4.426 | 4.479 | 67,879,744 | +0.01(+0.22%) |
Feb 02, 2006 | 4.548 | 4.565 | 4.451 | 4.469 | 85,832,176 | -0.16(-3.47%) |