Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.300 | 4.300 | 4.227 | 4.252 | 10,549,711 | -0.02(-0.55%) |
Apr 27, 2006 | 4.211 | 4.299 | 4.185 | 4.276 | 7,395,452 | -0.01(-0.13%) |
Apr 26, 2006 | 4.250 | 4.311 | 4.231 | 4.281 | 8,476,120 | +0.03(+0.63%) |
Apr 25, 2006 | 4.310 | 4.310 | 4.208 | 4.254 | 9,212,083 | -0.06(-1.30%) |
Apr 24, 2006 | 4.329 | 4.329 | 4.253 | 4.310 | 6,509,968 | -0.02(-0.39%) |
Apr 21, 2006 | 4.338 | 4.380 | 4.300 | 4.327 | 6,134,823 | +0.02(+0.39%) |
Apr 20, 2006 | 4.271 | 4.368 | 4.248 | 4.310 | 22,151,440 | +0.13(+3.07%) |
Apr 19, 2006 | 4.164 | 4.226 | 4.125 | 4.182 | 29,594,344 | +0.15(+3.68%) |
Apr 18, 2006 | 3.967 | 4.097 | 3.945 | 4.033 | 25,335,244 | +0.09(+2.38%) |
Apr 17, 2006 | 3.959 | 4.077 | 3.919 | 3.939 | 7,459,916 | -0.01(-0.20%) |
Apr 13, 2006 | 3.953 | 3.947 | 3.889 | 3.947 | 11,356,407 | -0.01(-0.14%) |
Apr 12, 2006 | 3.954 | 3.987 | 3.943 | 3.953 | 8,798,440 | -0.02(-0.45%) |
Apr 11, 2006 | 4.054 | 4.068 | 3.932 | 3.971 | 14,849,997 | -0.04(-1.06%) |
Apr 10, 2006 | 4.070 | 4.085 | 3.976 | 4.013 | 16,481,294 | -0.11(-2.73%) |
Apr 07, 2006 | 4.223 | 4.223 | 4.100 | 4.126 | 12,944,728 | -0.07(-1.78%) |
Apr 06, 2006 | 4.200 | 4.239 | 4.163 | 4.201 | 10,116,370 | +0.00(+0.03%) |
Apr 05, 2006 | 4.171 | 4.215 | 4.133 | 4.200 | 12,584,804 | +0.04(+0.94%) |
Apr 04, 2006 | 4.194 | 4.211 | 4.144 | 4.160 | 8,787,696 | +0.02(+0.40%) |
Apr 03, 2006 | 4.059 | 4.204 | 4.059 | 4.144 | 19,643,610 | +0.13(+3.31%) |
Mar 31, 2006 | 4.015 | 4.066 | 3.969 | 4.011 | 9,544,252 | -0.00(-0.11%) |
Mar 30, 2006 | 4.106 | 4.121 | 3.971 | 4.015 | 12,926,821 | +0.00(+0.06%) |
Mar 29, 2006 | 3.958 | 4.026 | 3.953 | 4.013 | 17,040,878 | +0.06(+1.58%) |
Mar 28, 2006 | 3.947 | 4.071 | 3.916 | 3.950 | 41,808,480 | -0.24(-5.68%) |
Mar 27, 2006 | 4.188 | 4.216 | 4.125 | 4.188 | 14,870,589 | -0.09(-2.11%) |
Mar 24, 2006 | 4.348 | 4.355 | 4.255 | 4.279 | 6,402,528 | -0.01(-0.13%) |
Mar 23, 2006 | 4.389 | 4.401 | 4.233 | 4.284 | 13,755,004 | -0.08(-1.94%) |
Mar 22, 2006 | 4.286 | 4.396 | 4.286 | 4.369 | 11,727,074 | +0.05(+1.16%) |
Mar 21, 2006 | 4.469 | 4.469 | 4.289 | 4.319 | 15,276,175 | -0.17(-3.69%) |
Mar 20, 2006 | 4.563 | 4.606 | 4.448 | 4.484 | 9,996,395 | -0.05(-1.21%) |
Mar 17, 2006 | 4.527 | 4.563 | 4.475 | 4.539 | 10,576,571 | +0.02(+0.35%) |
Mar 16, 2006 | 4.565 | 4.607 | 4.500 | 4.523 | 12,732,534 | +0.03(+0.60%) |
Mar 15, 2006 | 4.466 | 4.523 | 4.418 | 4.497 | 8,858,427 | +0.10(+2.18%) |
Mar 14, 2006 | 4.294 | 4.410 | 4.261 | 4.401 | 8,434,934 | +0.10(+2.36%) |
Mar 13, 2006 | 4.327 | 4.392 | 4.283 | 4.299 | 13,241,978 | +0.04(+1.05%) |
Mar 10, 2006 | 4.149 | 4.288 | 4.079 | 4.254 | 15,070,249 | +0.15(+3.70%) |
Mar 09, 2006 | 4.289 | 4.332 | 4.078 | 4.102 | 15,902,909 | -0.14(-3.29%) |
Mar 08, 2006 | 4.274 | 4.277 | 4.118 | 4.242 | 27,518,066 | -0.12(-2.72%) |
Mar 07, 2006 | 4.460 | 4.464 | 4.278 | 4.360 | 18,073,196 | -0.22(-4.71%) |
Mar 06, 2006 | 4.754 | 4.754 | 4.529 | 4.576 | 8,914,833 | -0.18(-3.74%) |
Mar 03, 2006 | 4.741 | 4.786 | 4.697 | 4.754 | 10,765,487 | -0.04(-0.93%) |
Mar 02, 2006 | 4.771 | 4.893 | 4.738 | 4.798 | 11,986,721 | -0.01(-0.23%) |
Mar 01, 2006 | 4.724 | 4.851 | 4.685 | 4.809 | 13,120,213 | +0.18(+3.86%) |
Feb 28, 2006 | 4.664 | 4.644 | 4.502 | 4.631 | 9,855,828 | -0.03(-0.72%) |
Feb 27, 2006 | 4.635 | 4.740 | 4.603 | 4.664 | 7,790,294 | +0.08(+1.85%) |
Feb 24, 2006 | 4.490 | 4.620 | 4.490 | 4.579 | 12,702,092 | +0.11(+2.55%) |
Feb 23, 2006 | 4.588 | 4.599 | 4.434 | 4.465 | 20,676,826 | -0.13(-2.72%) |
Feb 22, 2006 | 4.546 | 4.597 | 4.519 | 4.590 | 16,952,240 | -0.10(-2.17%) |
Feb 21, 2006 | 4.645 | 4.698 | 4.605 | 4.692 | 21,907,014 | +0.02(+0.43%) |
Feb 17, 2006 | 4.691 | 4.757 | 4.636 | 4.672 | 18,018,580 | -0.01(-0.17%) |
Feb 16, 2006 | 4.446 | 4.723 | 4.423 | 4.680 | 19,954,292 | +0.35(+7.99%) |
Feb 15, 2006 | 4.283 | 4.373 | 4.244 | 4.334 | 8,199,461 | +0.05(+1.17%) |
Feb 14, 2006 | 4.204 | 4.336 | 4.134 | 4.283 | 8,451,050 | +0.09(+2.10%) |
Feb 13, 2006 | 4.278 | 4.349 | 4.176 | 4.195 | 6,762,452 | -0.10(-2.37%) |
Feb 10, 2006 | 4.356 | 4.387 | 4.278 | 4.297 | 12,668,965 | +0.12(+2.83%) |
Feb 09, 2006 | 4.121 | 4.239 | 4.106 | 4.178 | 10,763,696 | +0.11(+2.77%) |
Feb 08, 2006 | 4.003 | 4.077 | 3.992 | 4.066 | 11,867,642 | -0.00(-0.08%) |
Feb 07, 2006 | 4.167 | 4.186 | 4.048 | 4.069 | 12,232,938 | -0.16(-3.85%) |
Feb 06, 2006 | 4.303 | 4.325 | 4.211 | 4.232 | 11,648,285 | +0.02(+0.37%) |
Feb 03, 2006 | 4.077 | 4.254 | 4.077 | 4.216 | 12,798,788 | -0.03(-0.68%) |
Feb 02, 2006 | 4.406 | 4.415 | 4.183 | 4.245 | 12,894,589 | -0.19(-4.18%) |