Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.975 | 3.016 | 2.950 | 2.978 | 31,040,214 | +0.01(+0.17%) |
Apr 27, 2006 | 2.915 | 3.001 | 2.852 | 2.973 | 50,472,496 | +0.05(+1.60%) |
Apr 26, 2006 | 2.958 | 3.003 | 2.895 | 2.926 | 36,031,852 | -0.02(-0.62%) |
Apr 25, 2006 | 2.915 | 2.954 | 2.864 | 2.945 | 78,360,448 | -0.00(-0.14%) |
Apr 24, 2006 | 2.879 | 2.977 | 2.828 | 2.949 | 73,787,672 | +0.09(+3.06%) |
Apr 21, 2006 | 2.977 | 2.989 | 2.826 | 2.861 | 83,942,744 | -0.11(-3.61%) |
Apr 20, 2006 | 2.946 | 3.021 | 2.897 | 2.968 | 64,473,912 | -0.00(-0.14%) |
Apr 19, 2006 | 2.935 | 3.005 | 2.895 | 2.972 | 56,412,256 | +0.02(+0.62%) |
Apr 18, 2006 | 3.025 | 2.972 | 2.873 | 2.954 | 127,054,760 | -0.07(-2.36%) |
Apr 17, 2006 | 3.012 | 3.101 | 3.001 | 3.025 | 48,388,448 | +0.01(+0.27%) |
Apr 13, 2006 | 3.037 | 3.072 | 3.005 | 3.017 | 80,491,376 | -0.09(-2.79%) |
Apr 12, 2006 | 2.983 | 3.120 | 2.986 | 3.104 | 65,400,388 | +0.12(+4.03%) |
Apr 11, 2006 | 3.068 | 3.068 | 2.965 | 2.983 | 76,536,632 | -0.07(-2.43%) |
Apr 10, 2006 | 3.105 | 3.123 | 3.034 | 3.058 | 70,411,416 | -0.05(-1.74%) |
Apr 07, 2006 | 3.107 | 3.134 | 3.051 | 3.112 | 74,424,080 | -1.57(-33.51%) |
Apr 06, 2006 | 4.658 | 4.715 | 4.594 | 4.680 | 258,138,208 | +0.01(+0.20%) |
Apr 05, 2006 | 4.625 | 4.694 | 4.526 | 4.671 | 363,989,952 | +0.04(+0.81%) |
Apr 04, 2006 | 4.432 | 4.640 | 4.428 | 4.633 | 392,650,592 | +0.21(+4.68%) |
Apr 03, 2006 | 4.400 | 4.487 | 4.345 | 4.426 | 316,876,256 | +0.05(+1.12%) |
Mar 31, 2006 | 4.390 | 4.451 | 4.350 | 4.377 | 273,263,264 | -0.02(-0.37%) |
Mar 30, 2006 | 4.368 | 4.417 | 4.289 | 4.393 | 347,746,432 | +0.03(+0.68%) |
Mar 29, 2006 | 4.158 | 4.371 | 4.124 | 4.363 | 322,821,888 | +0.22(+5.37%) |
Mar 28, 2006 | 4.060 | 4.195 | 4.051 | 4.141 | 260,065,136 | +0.06(+1.54%) |
Mar 27, 2006 | 3.974 | 4.081 | 3.961 | 4.078 | 213,049,584 | +0.11(+2.69%) |
Mar 24, 2006 | 3.851 | 3.978 | 3.845 | 3.971 | 224,984,000 | +0.13(+3.38%) |
Mar 23, 2006 | 3.784 | 3.857 | 3.741 | 3.841 | 216,499,216 | +0.07(+1.87%) |
Mar 22, 2006 | 3.784 | 3.802 | 3.686 | 3.771 | 378,903,072 | -0.11(-2.87%) |
Mar 21, 2006 | 3.883 | 3.952 | 3.781 | 3.883 | 404,051,296 | +0.18(+4.94%) |
Mar 20, 2006 | 3.761 | 3.762 | 3.696 | 3.700 | 96,075,792 | -0.03(-0.76%) |
Mar 17, 2006 | 3.681 | 3.738 | 3.626 | 3.728 | 202,304,288 | +0.03(+0.81%) |
Mar 16, 2006 | 3.835 | 3.840 | 3.685 | 3.698 | 185,895,936 | -0.13(-3.39%) |
Mar 15, 2006 | 3.776 | 3.834 | 3.761 | 3.828 | 166,987,664 | +0.06(+1.60%) |
Mar 14, 2006 | 3.669 | 3.783 | 3.655 | 3.768 | 205,314,384 | +0.10(+2.77%) |
Mar 13, 2006 | 3.659 | 3.684 | 3.632 | 3.666 | 121,702,808 | +0.04(+1.20%) |
Mar 10, 2006 | 3.683 | 3.730 | 3.590 | 3.623 | 170,578,592 | -0.06(-1.74%) |
Mar 09, 2006 | 3.712 | 3.774 | 3.685 | 3.687 | 175,523,472 | +0.02(+0.52%) |
Mar 08, 2006 | 3.687 | 3.706 | 3.536 | 3.668 | 219,379,808 | -0.02(-0.50%) |
Mar 07, 2006 | 3.751 | 3.780 | 3.612 | 3.686 | 198,254,192 | -0.06(-1.71%) |
Mar 06, 2006 | 3.831 | 3.857 | 3.732 | 3.750 | 173,011,776 | -0.01(-0.20%) |
Mar 03, 2006 | 3.711 | 3.823 | 3.704 | 3.758 | 194,851,648 | +0.01(+0.35%) |
Mar 02, 2006 | 3.736 | 3.798 | 3.697 | 3.745 | 178,388,352 | +0.01(+0.14%) |
Mar 01, 2006 | 3.616 | 3.761 | 3.593 | 3.740 | 230,215,360 | +0.14(+3.80%) |
Feb 28, 2006 | 3.616 | 3.646 | 3.568 | 3.603 | 184,228,016 | -0.03(-0.80%) |
Feb 27, 2006 | 3.517 | 3.654 | 3.480 | 3.632 | 217,963,056 | +0.14(+4.05%) |
Feb 24, 2006 | 3.506 | 3.548 | 3.472 | 3.490 | 136,184,224 | -0.00(-0.02%) |
Feb 23, 2006 | 3.535 | 3.558 | 3.481 | 3.491 | 125,953,048 | -0.05(-1.53%) |
Feb 22, 2006 | 3.501 | 3.574 | 3.417 | 3.545 | 307,339,712 | -0.01(-0.17%) |
Feb 21, 2006 | 3.621 | 3.627 | 3.520 | 3.552 | 223,716,384 | -0.08(-2.13%) |
Feb 17, 2006 | 3.873 | 3.877 | 3.608 | 3.629 | 770,823,680 | +0.02(+0.57%) |
Feb 16, 2006 | 3.503 | 3.616 | 3.479 | 3.608 | 427,080,288 | +0.17(+4.94%) |
Feb 15, 2006 | 3.367 | 3.448 | 3.358 | 3.438 | 161,328,528 | +0.06(+1.93%) |
Feb 14, 2006 | 3.367 | 3.386 | 3.329 | 3.373 | 111,962,192 | +0.01(+0.18%) |
Feb 13, 2006 | 3.345 | 3.391 | 3.322 | 3.367 | 91,813,784 | +0.01(+0.34%) |
Feb 10, 2006 | 3.387 | 3.402 | 3.277 | 3.356 | 135,721,136 | -0.02(-0.57%) |
Feb 09, 2006 | 3.444 | 3.497 | 3.354 | 3.375 | 142,950,080 | -0.06(-1.69%) |
Feb 08, 2006 | 3.347 | 3.433 | 3.347 | 3.433 | 128,551,072 | +0.10(+2.89%) |
Feb 07, 2006 | 3.467 | 3.467 | 3.335 | 3.337 | 130,623,208 | -0.12(-3.56%) |
Feb 06, 2006 | 3.356 | 3.464 | 3.341 | 3.460 | 118,869,320 | +0.09(+2.82%) |
Feb 03, 2006 | 3.313 | 3.406 | 3.302 | 3.365 | 164,911,600 | +0.03(+0.92%) |
Feb 02, 2006 | 3.470 | 3.473 | 3.329 | 3.334 | 154,931,584 | -0.10(-3.05%) |