Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.314 | 4.327 | 4.268 | 4.298 | 7,882,099 | +0.00(+0.00%) |
Apr 27, 2006 | 4.220 | 4.303 | 4.220 | 4.298 | 12,312,031 | +0.03(+0.71%) |
Apr 26, 2006 | 4.321 | 4.332 | 4.252 | 4.268 | 14,852,126 | -0.04(-0.93%) |
Apr 25, 2006 | 4.338 | 4.350 | 4.291 | 4.308 | 11,686,528 | -0.04(-0.82%) |
Apr 24, 2006 | 4.360 | 4.361 | 4.333 | 4.343 | 13,606,832 | -0.02(-0.39%) |
Apr 21, 2006 | 4.364 | 4.367 | 4.334 | 4.360 | 10,980,100 | +0.01(+0.23%) |
Apr 20, 2006 | 4.309 | 4.359 | 4.309 | 4.350 | 8,859,864 | +0.04(+0.86%) |
Apr 19, 2006 | 4.296 | 4.329 | 4.282 | 4.313 | 11,756,981 | +0.02(+0.45%) |
Apr 18, 2006 | 4.293 | 4.314 | 4.280 | 4.293 | 20,452,138 | -0.00(-0.07%) |
Apr 17, 2006 | 4.372 | 4.372 | 4.267 | 4.296 | 19,843,772 | -0.08(-1.79%) |
Apr 13, 2006 | 4.335 | 4.396 | 4.336 | 4.375 | 16,086,947 | +0.04(+0.91%) |
Apr 12, 2006 | 4.332 | 4.348 | 4.308 | 4.335 | 14,200,917 | +0.00(+0.07%) |
Apr 11, 2006 | 4.388 | 4.408 | 4.323 | 4.332 | 11,938,824 | -0.03(-0.72%) |
Apr 10, 2006 | 4.402 | 4.417 | 4.343 | 4.364 | 12,761,403 | -0.03(-0.65%) |
Apr 07, 2006 | 4.472 | 4.482 | 4.387 | 4.392 | 12,411,998 | -0.06(-1.45%) |
Apr 06, 2006 | 4.448 | 4.470 | 4.406 | 4.457 | 13,468,784 | +0.02(+0.34%) |
Apr 05, 2006 | 4.459 | 4.472 | 4.423 | 4.441 | 9,274,962 | -0.02(-0.55%) |
Apr 04, 2006 | 4.445 | 4.473 | 4.412 | 4.466 | 9,180,708 | +0.01(+0.15%) |
Apr 03, 2006 | 4.469 | 4.509 | 4.446 | 4.459 | 13,697,278 | -0.01(-0.22%) |
Mar 31, 2006 | 4.464 | 4.475 | 4.446 | 4.469 | 10,159,425 | +0.01(+0.12%) |
Mar 30, 2006 | 4.511 | 4.513 | 4.446 | 4.464 | 14,128,561 | -0.03(-0.63%) |
Mar 29, 2006 | 4.469 | 4.493 | 4.464 | 4.492 | 7,966,832 | +0.02(+0.40%) |
Mar 28, 2006 | 4.480 | 4.508 | 4.452 | 4.475 | 10,072,788 | -0.01(-0.29%) |
Mar 27, 2006 | 4.509 | 4.509 | 4.467 | 4.488 | 9,751,944 | -0.03(-0.59%) |
Mar 24, 2006 | 4.522 | 4.555 | 4.491 | 4.514 | 14,760,728 | -0.00(-0.06%) |
Mar 23, 2006 | 4.556 | 4.574 | 4.517 | 4.517 | 28,063,854 | -0.04(-0.93%) |
Mar 22, 2006 | 4.459 | 4.579 | 4.438 | 4.560 | 46,115,852 | +0.10(+2.20%) |
Mar 21, 2006 | 4.491 | 4.491 | 4.448 | 4.461 | 22,895,124 | -0.03(-0.65%) |
Mar 20, 2006 | 4.464 | 4.528 | 4.459 | 4.491 | 18,097,696 | +0.00(+0.11%) |
Mar 17, 2006 | 4.504 | 4.512 | 4.480 | 4.486 | 13,353,584 | -0.03(-0.70%) |
Mar 16, 2006 | 4.464 | 4.541 | 4.464 | 4.518 | 14,684,563 | +0.05(+1.18%) |
Mar 15, 2006 | 4.465 | 4.479 | 4.433 | 4.465 | 13,957,190 | +0.02(+0.47%) |
Mar 14, 2006 | 4.433 | 4.445 | 4.421 | 4.444 | 9,949,020 | +0.01(+0.20%) |
Mar 13, 2006 | 4.463 | 4.466 | 4.425 | 4.435 | 10,779,216 | -0.03(-0.64%) |
Mar 10, 2006 | 4.482 | 4.503 | 4.453 | 4.463 | 10,800,161 | -0.02(-0.42%) |
Mar 09, 2006 | 4.454 | 4.490 | 4.450 | 4.482 | 14,014,314 | +0.02(+0.41%) |
Mar 08, 2006 | 4.451 | 4.468 | 4.438 | 4.464 | 23,684,380 | +0.01(+0.12%) |
Mar 07, 2006 | 4.499 | 4.499 | 4.413 | 4.459 | 29,037,810 | -0.12(-2.54%) |
Mar 06, 2006 | 4.543 | 4.624 | 4.530 | 4.575 | 14,893,064 | +0.04(+0.94%) |
Mar 03, 2006 | 4.509 | 4.554 | 4.505 | 4.532 | 9,981,390 | +0.01(+0.29%) |
Mar 02, 2006 | 4.503 | 4.537 | 4.482 | 4.519 | 16,513,469 | -0.01(-0.30%) |
Mar 01, 2006 | 4.551 | 4.576 | 4.527 | 4.533 | 12,749,979 | -0.02(-0.54%) |
Feb 28, 2006 | 4.585 | 4.613 | 4.549 | 4.557 | 22,225,826 | -0.03(-0.60%) |
Feb 27, 2006 | 4.580 | 4.606 | 4.552 | 4.585 | 8,543,781 | +0.01(+0.11%) |
Feb 24, 2006 | 4.546 | 4.595 | 4.538 | 4.580 | 13,107,953 | +0.03(+0.73%) |
Feb 23, 2006 | 4.513 | 4.591 | 4.503 | 4.546 | 12,029,270 | +0.03(+0.73%) |
Feb 22, 2006 | 4.477 | 4.565 | 4.470 | 4.513 | 14,322,781 | +0.05(+1.01%) |
Feb 21, 2006 | 4.454 | 4.479 | 4.438 | 4.468 | 10,406,009 | +0.01(+0.21%) |
Feb 17, 2006 | 4.425 | 4.476 | 4.417 | 4.459 | 9,522,498 | +0.01(+0.17%) |
Feb 16, 2006 | 4.461 | 4.468 | 4.429 | 4.451 | 7,443,200 | +0.03(+0.58%) |
Feb 15, 2006 | 4.425 | 4.464 | 4.398 | 4.426 | 11,250,485 | +0.01(+0.32%) |
Feb 14, 2006 | 4.426 | 4.445 | 4.391 | 4.411 | 13,993,368 | -0.01(-0.33%) |
Feb 13, 2006 | 4.419 | 4.430 | 4.367 | 4.426 | 11,320,938 | -0.01(-0.22%) |
Feb 10, 2006 | 4.448 | 4.448 | 4.362 | 4.436 | 12,304,415 | +0.03(+0.69%) |
Feb 09, 2006 | 4.401 | 4.435 | 4.390 | 4.406 | 10,987,717 | -0.03(-0.59%) |
Feb 08, 2006 | 4.396 | 4.461 | 4.385 | 4.432 | 22,179,174 | +0.05(+1.11%) |
Feb 07, 2006 | 4.427 | 4.448 | 4.370 | 4.383 | 12,339,641 | -0.04(-0.82%) |
Feb 06, 2006 | 4.485 | 4.503 | 4.414 | 4.419 | 22,904,644 | +0.02(+0.55%) |
Feb 03, 2006 | 4.354 | 4.402 | 4.345 | 4.395 | 18,834,590 | +0.02(+0.41%) |
Feb 02, 2006 | 4.368 | 4.407 | 4.359 | 4.377 | 24,354,630 | +0.01(+0.26%) |