Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.060 | 4.066 | 3.947 | 3.952 | 63,778,664 | -0.14(-3.47%) |
Apr 27, 2006 | 4.123 | 4.123 | 4.060 | 4.094 | 39,460,780 | -0.03(-0.69%) |
Apr 26, 2006 | 4.021 | 4.123 | 3.998 | 4.123 | 66,943,384 | +0.15(+3.87%) |
Apr 25, 2006 | 3.981 | 4.003 | 3.952 | 3.969 | 64,840,432 | +0.01(+0.29%) |
Apr 24, 2006 | 4.163 | 4.163 | 3.930 | 3.958 | 146,928,480 | -0.20(-4.92%) |
Apr 21, 2006 | 4.413 | 4.527 | 4.146 | 4.163 | 92,180,600 | -0.36(-7.92%) |
Apr 20, 2006 | 4.356 | 4.532 | 4.350 | 4.521 | 106,428,784 | +0.20(+4.61%) |
Apr 19, 2006 | 4.237 | 4.333 | 4.231 | 4.322 | 30,813,324 | +0.07(+1.74%) |
Apr 18, 2006 | 4.174 | 4.254 | 4.151 | 4.248 | 32,047,420 | +0.08(+1.91%) |
Apr 17, 2006 | 4.203 | 4.259 | 4.157 | 4.168 | 20,540,340 | -0.01(-0.27%) |
Apr 13, 2006 | 4.140 | 4.203 | 4.123 | 4.180 | 32,914,872 | +0.04(+0.96%) |
Apr 12, 2006 | 4.129 | 4.197 | 4.083 | 4.140 | 60,816,524 | +0.06(+1.53%) |
Apr 11, 2006 | 4.288 | 4.288 | 4.055 | 4.077 | 75,253,040 | -0.20(-4.65%) |
Apr 10, 2006 | 4.328 | 4.350 | 4.265 | 4.276 | 24,207,630 | -0.05(-1.05%) |
Apr 07, 2006 | 4.379 | 4.407 | 4.299 | 4.322 | 24,322,458 | -0.03(-0.65%) |
Apr 06, 2006 | 4.316 | 4.362 | 4.293 | 4.350 | 40,262,464 | +0.05(+1.06%) |
Apr 05, 2006 | 4.367 | 4.384 | 4.242 | 4.305 | 60,777,836 | -0.06(-1.43%) |
Apr 04, 2006 | 4.379 | 4.447 | 4.356 | 4.367 | 43,150,928 | -0.05(-1.16%) |
Apr 03, 2006 | 4.578 | 4.578 | 4.402 | 4.419 | 53,701,048 | -0.11(-2.39%) |
Mar 31, 2006 | 4.646 | 4.680 | 4.515 | 4.527 | 34,896,316 | -0.11(-2.45%) |
Mar 30, 2006 | 4.709 | 4.714 | 4.629 | 4.640 | 26,420,490 | -0.06(-1.21%) |
Mar 29, 2006 | 4.612 | 4.709 | 4.595 | 4.697 | 41,149,612 | +0.07(+1.60%) |
Mar 28, 2006 | 4.595 | 4.675 | 4.572 | 4.623 | 30,323,414 | +0.04(+0.87%) |
Mar 27, 2006 | 4.601 | 4.652 | 4.578 | 4.584 | 32,790,724 | -0.02(-0.37%) |
Mar 24, 2006 | 4.572 | 4.692 | 4.527 | 4.601 | 26,712,220 | +0.01(+0.12%) |
Mar 23, 2006 | 4.635 | 4.635 | 4.510 | 4.595 | 31,604,988 | -0.04(-0.86%) |
Mar 22, 2006 | 4.606 | 4.640 | 4.589 | 4.635 | 42,406,920 | +0.06(+1.24%) |
Mar 21, 2006 | 4.521 | 4.578 | 4.487 | 4.578 | 42,250,064 | +0.07(+1.51%) |
Mar 20, 2006 | 4.464 | 4.515 | 4.441 | 4.510 | 21,584,520 | +0.07(+1.54%) |
Mar 17, 2006 | 4.510 | 4.521 | 4.436 | 4.441 | 33,788,480 | -0.07(-1.51%) |
Mar 16, 2006 | 4.464 | 4.510 | 4.407 | 4.510 | 43,669,152 | +0.05(+1.02%) |
Mar 15, 2006 | 4.424 | 4.470 | 4.396 | 4.464 | 19,738,654 | +0.07(+1.55%) |
Mar 14, 2006 | 4.436 | 4.447 | 4.379 | 4.396 | 26,167,270 | -0.07(-1.65%) |
Mar 13, 2006 | 4.464 | 4.493 | 4.436 | 4.470 | 33,997,036 | +0.01(+0.26%) |
Mar 10, 2006 | 4.441 | 4.475 | 4.424 | 4.458 | 27,966,362 | +0.05(+1.16%) |
Mar 09, 2006 | 4.322 | 4.430 | 4.305 | 4.407 | 51,062,288 | +0.11(+2.65%) |
Mar 08, 2006 | 4.350 | 4.367 | 4.276 | 4.293 | 35,157,800 | -0.06(-1.31%) |
Mar 07, 2006 | 4.407 | 4.419 | 4.322 | 4.350 | 31,985,346 | -0.01(-0.13%) |
Mar 06, 2006 | 4.333 | 4.413 | 4.328 | 4.356 | 28,490,034 | +0.05(+1.19%) |
Mar 03, 2006 | 4.356 | 4.384 | 4.203 | 4.305 | 68,604,608 | -0.05(-1.17%) |
Mar 02, 2006 | 4.527 | 4.532 | 4.350 | 4.356 | 57,919,092 | -0.16(-3.65%) |
Mar 01, 2006 | 4.549 | 4.561 | 4.470 | 4.521 | 54,079,120 | -0.01(-0.25%) |
Feb 28, 2006 | 4.595 | 4.640 | 4.527 | 4.532 | 41,759,276 | -0.06(-1.36%) |
Feb 27, 2006 | 4.635 | 4.669 | 4.595 | 4.595 | 23,414,034 | -0.01(-0.25%) |
Feb 24, 2006 | 4.669 | 4.669 | 4.584 | 4.606 | 21,707,614 | -0.04(-0.86%) |
Feb 23, 2006 | 4.720 | 4.720 | 4.635 | 4.646 | 27,493,684 | -0.07(-1.57%) |
Feb 22, 2006 | 4.783 | 4.800 | 4.709 | 4.720 | 24,461,202 | -0.05(-1.07%) |
Feb 21, 2006 | 4.805 | 4.811 | 4.726 | 4.771 | 18,130,534 | -0.03(-0.71%) |
Feb 17, 2006 | 4.794 | 4.828 | 4.788 | 4.805 | 19,968,838 | +0.03(+0.72%) |
Feb 16, 2006 | 4.788 | 4.834 | 4.726 | 4.771 | 30,624,290 | +0.01(+0.12%) |
Feb 15, 2006 | 4.720 | 4.773 | 4.703 | 4.766 | 16,246,684 | +0.05(+0.96%) |
Feb 14, 2006 | 4.680 | 4.731 | 4.646 | 4.720 | 20,041,286 | +0.06(+1.22%) |
Feb 13, 2006 | 4.748 | 4.748 | 4.646 | 4.663 | 16,632,140 | -0.04(-0.85%) |
Feb 10, 2006 | 4.743 | 4.743 | 4.635 | 4.703 | 21,975,076 | -0.05(-1.08%) |
Feb 09, 2006 | 4.675 | 4.794 | 4.669 | 4.754 | 27,228,858 | +0.07(+1.58%) |
Feb 08, 2006 | 4.595 | 4.686 | 4.561 | 4.680 | 33,688,600 | +0.08(+1.73%) |
Feb 07, 2006 | 4.652 | 4.652 | 4.578 | 4.601 | 24,856,330 | -0.01(-0.25%) |
Feb 06, 2006 | 4.697 | 4.720 | 4.578 | 4.612 | 26,201,736 | -0.09(-1.82%) |
Feb 03, 2006 | 4.760 | 4.788 | 4.680 | 4.697 | 32,231,180 | -0.06(-1.31%) |
Feb 02, 2006 | 4.930 | 4.936 | 4.697 | 4.760 | 41,562,856 | -0.16(-3.35%) |