Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.737 | 3.832 | 3.719 | 3.808 | 22,820,106 | +0.11(+2.87%) |
Apr 27, 2006 | 3.672 | 3.760 | 3.583 | 3.702 | 33,836,976 | -0.04(-0.98%) |
Apr 26, 2006 | 3.710 | 3.835 | 3.708 | 3.738 | 41,011,568 | +0.06(+1.66%) |
Apr 25, 2006 | 3.745 | 3.766 | 3.656 | 3.677 | 31,859,390 | -0.06(-1.70%) |
Apr 24, 2006 | 3.778 | 3.795 | 3.710 | 3.741 | 24,195,594 | -0.09(-2.45%) |
Apr 21, 2006 | 3.753 | 3.853 | 3.736 | 3.835 | 27,425,392 | +0.10(+2.74%) |
Apr 20, 2006 | 3.778 | 3.815 | 3.673 | 3.733 | 36,042,948 | -0.06(-1.51%) |
Apr 19, 2006 | 3.702 | 3.795 | 3.696 | 3.790 | 44,404,868 | +0.09(+2.39%) |
Apr 18, 2006 | 3.545 | 3.714 | 3.545 | 3.702 | 57,422,684 | +0.21(+6.04%) |
Apr 17, 2006 | 3.483 | 3.503 | 3.450 | 3.491 | 20,270,264 | +0.07(+1.98%) |
Apr 13, 2006 | 3.426 | 3.441 | 3.378 | 3.423 | 12,997,054 | -0.00(-0.09%) |
Apr 12, 2006 | 3.452 | 3.464 | 3.396 | 3.426 | 14,237,587 | -0.00(-0.07%) |
Apr 11, 2006 | 3.487 | 3.503 | 3.410 | 3.429 | 21,017,700 | +0.00(+0.04%) |
Apr 10, 2006 | 3.461 | 3.502 | 3.419 | 3.427 | 20,947,628 | -0.03(-0.90%) |
Apr 07, 2006 | 3.474 | 3.493 | 3.412 | 3.458 | 21,669,110 | -0.06(-1.60%) |
Apr 06, 2006 | 3.486 | 3.518 | 3.449 | 3.514 | 20,304,004 | +0.04(+1.22%) |
Apr 05, 2006 | 3.389 | 3.477 | 3.389 | 3.472 | 24,047,664 | +0.06(+1.89%) |
Apr 04, 2006 | 3.436 | 3.467 | 3.395 | 3.408 | 35,408,408 | -0.04(-1.07%) |
Apr 03, 2006 | 3.358 | 3.467 | 3.352 | 3.445 | 44,982,316 | +0.11(+3.15%) |
Mar 31, 2006 | 3.324 | 3.358 | 3.282 | 3.340 | 17,621,804 | +0.01(+0.36%) |
Mar 30, 2006 | 3.330 | 3.365 | 3.309 | 3.328 | 23,503,956 | +0.05(+1.46%) |
Mar 29, 2006 | 3.208 | 3.285 | 3.202 | 3.280 | 31,057,456 | +0.09(+2.94%) |
Mar 28, 2006 | 3.207 | 3.269 | 3.169 | 3.186 | 50,242,904 | -0.10(-3.03%) |
Mar 27, 2006 | 3.266 | 3.293 | 3.249 | 3.286 | 26,792,150 | -0.02(-0.56%) |
Mar 24, 2006 | 3.310 | 3.353 | 3.287 | 3.304 | 20,631,006 | +0.02(+0.53%) |
Mar 23, 2006 | 3.318 | 3.345 | 3.260 | 3.287 | 23,814,090 | +0.01(+0.22%) |
Mar 22, 2006 | 3.298 | 3.364 | 3.258 | 3.279 | 40,833,796 | -0.05(-1.48%) |
Mar 21, 2006 | 3.387 | 3.397 | 3.306 | 3.329 | 28,458,304 | -0.05(-1.55%) |
Mar 20, 2006 | 3.427 | 3.466 | 3.365 | 3.381 | 27,509,738 | -0.02(-0.72%) |
Mar 17, 2006 | 3.481 | 3.490 | 3.400 | 3.406 | 19,637,022 | -0.08(-2.20%) |
Mar 16, 2006 | 3.492 | 3.512 | 3.430 | 3.482 | 28,738,592 | -0.01(-0.17%) |
Mar 15, 2006 | 3.449 | 3.506 | 3.422 | 3.488 | 29,959,662 | +0.08(+2.47%) |
Mar 14, 2006 | 3.309 | 3.427 | 3.285 | 3.404 | 26,431,408 | +0.12(+3.59%) |
Mar 13, 2006 | 3.314 | 3.347 | 3.246 | 3.286 | 26,450,872 | +0.03(+0.78%) |
Mar 10, 2006 | 3.217 | 3.284 | 3.190 | 3.261 | 23,056,274 | +0.05(+1.57%) |
Mar 09, 2006 | 3.343 | 3.345 | 3.188 | 3.210 | 33,897,968 | -0.09(-2.67%) |
Mar 08, 2006 | 3.268 | 3.308 | 3.136 | 3.299 | 47,453,000 | -0.02(-0.51%) |
Mar 07, 2006 | 3.364 | 3.372 | 3.266 | 3.316 | 46,876,852 | -0.15(-4.29%) |
Mar 06, 2006 | 3.575 | 3.590 | 3.451 | 3.464 | 28,197,482 | -0.11(-3.15%) |
Mar 03, 2006 | 3.533 | 3.611 | 3.531 | 3.577 | 18,069,486 | +0.00(+0.11%) |
Mar 02, 2006 | 3.574 | 3.597 | 3.511 | 3.573 | 24,340,928 | +0.02(+0.57%) |
Mar 01, 2006 | 3.406 | 3.562 | 3.403 | 3.553 | 27,133,426 | +0.18(+5.32%) |
Feb 28, 2006 | 3.414 | 3.407 | 3.334 | 3.373 | 24,992,338 | -0.04(-1.19%) |
Feb 27, 2006 | 3.528 | 3.543 | 3.400 | 3.414 | 19,807,012 | -0.11(-3.23%) |
Feb 24, 2006 | 3.499 | 3.557 | 3.498 | 3.528 | 24,513,512 | +0.07(+2.13%) |
Feb 23, 2006 | 3.429 | 3.495 | 3.385 | 3.454 | 26,611,778 | +0.04(+1.06%) |
Feb 22, 2006 | 3.468 | 3.482 | 3.404 | 3.418 | 36,031,268 | -0.05(-1.50%) |
Feb 21, 2006 | 3.628 | 3.635 | 3.462 | 3.470 | 38,429,288 | -0.04(-1.27%) |
Feb 17, 2006 | 3.549 | 3.549 | 3.449 | 3.514 | 34,764,784 | +0.05(+1.37%) |
Feb 16, 2006 | 3.314 | 3.472 | 3.299 | 3.467 | 41,552,680 | +0.21(+6.30%) |
Feb 15, 2006 | 3.285 | 3.335 | 3.241 | 3.262 | 36,650,236 | +0.02(+0.57%) |
Feb 14, 2006 | 3.202 | 3.260 | 3.167 | 3.243 | 31,950,224 | +0.04(+1.28%) |
Feb 13, 2006 | 3.246 | 3.286 | 3.183 | 3.202 | 23,577,922 | -0.04(-1.18%) |
Feb 10, 2006 | 3.372 | 3.388 | 3.215 | 3.241 | 37,663,688 | -0.07(-2.21%) |
Feb 09, 2006 | 3.337 | 3.400 | 3.304 | 3.314 | 26,537,814 | -0.01(-0.36%) |
Feb 08, 2006 | 3.314 | 3.387 | 3.304 | 3.326 | 28,734,700 | -0.03(-0.79%) |
Feb 07, 2006 | 3.478 | 3.479 | 3.340 | 3.352 | 25,390,710 | -0.18(-4.98%) |
Feb 06, 2006 | 3.498 | 3.553 | 3.483 | 3.528 | 20,762,066 | +0.11(+3.17%) |
Feb 03, 2006 | 3.352 | 3.458 | 3.319 | 3.420 | 27,473,404 | -0.01(-0.28%) |
Feb 02, 2006 | 3.561 | 3.571 | 3.361 | 3.429 | 34,860,808 | -0.10(-2.89%) |