Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.689 | 3.782 | 3.670 | 3.758 | 23,121,328 | +0.10(+2.87%) |
Apr 27, 2006 | 3.624 | 3.711 | 3.537 | 3.654 | 34,283,620 | -0.04(-0.98%) |
Apr 26, 2006 | 3.662 | 3.785 | 3.659 | 3.690 | 41,552,916 | +0.06(+1.66%) |
Apr 25, 2006 | 3.696 | 3.717 | 3.609 | 3.630 | 32,279,928 | -0.06(-1.70%) |
Apr 24, 2006 | 3.729 | 3.746 | 3.662 | 3.692 | 24,514,970 | -0.09(-2.45%) |
Apr 21, 2006 | 3.704 | 3.803 | 3.687 | 3.785 | 27,787,402 | +0.10(+2.74%) |
Apr 20, 2006 | 3.729 | 3.766 | 3.625 | 3.684 | 36,518,708 | -0.06(-1.51%) |
Apr 19, 2006 | 3.654 | 3.746 | 3.647 | 3.741 | 44,991,004 | +0.09(+2.39%) |
Apr 18, 2006 | 3.499 | 3.665 | 3.499 | 3.654 | 58,180,656 | +0.21(+6.04%) |
Apr 17, 2006 | 3.438 | 3.457 | 3.405 | 3.446 | 20,537,828 | +0.07(+1.98%) |
Apr 13, 2006 | 3.382 | 3.396 | 3.334 | 3.379 | 13,168,612 | -0.00(-0.09%) |
Apr 12, 2006 | 3.407 | 3.419 | 3.352 | 3.382 | 14,425,521 | -0.00(-0.07%) |
Apr 11, 2006 | 3.442 | 3.457 | 3.366 | 3.384 | 21,295,130 | +0.00(+0.04%) |
Apr 10, 2006 | 3.415 | 3.457 | 3.374 | 3.382 | 21,224,132 | -0.03(-0.90%) |
Apr 07, 2006 | 3.428 | 3.447 | 3.368 | 3.413 | 21,955,138 | -0.06(-1.60%) |
Apr 06, 2006 | 3.441 | 3.472 | 3.404 | 3.469 | 20,572,012 | +0.04(+1.22%) |
Apr 05, 2006 | 3.345 | 3.432 | 3.345 | 3.427 | 24,365,088 | +0.06(+1.89%) |
Apr 04, 2006 | 3.392 | 3.422 | 3.351 | 3.363 | 35,875,792 | -0.04(-1.07%) |
Apr 03, 2006 | 3.314 | 3.422 | 3.309 | 3.400 | 45,576,072 | +0.10(+3.15%) |
Mar 31, 2006 | 3.280 | 3.314 | 3.239 | 3.296 | 17,854,408 | +0.01(+0.36%) |
Mar 30, 2006 | 3.286 | 3.321 | 3.266 | 3.284 | 23,814,204 | +0.05(+1.46%) |
Mar 29, 2006 | 3.166 | 3.242 | 3.160 | 3.237 | 31,467,408 | +0.09(+2.94%) |
Mar 28, 2006 | 3.165 | 3.226 | 3.128 | 3.145 | 50,906,100 | -0.10(-3.03%) |
Mar 27, 2006 | 3.223 | 3.250 | 3.206 | 3.243 | 27,145,800 | -0.02(-0.56%) |
Mar 24, 2006 | 3.267 | 3.310 | 3.244 | 3.261 | 20,903,332 | +0.02(+0.53%) |
Mar 23, 2006 | 3.274 | 3.301 | 3.217 | 3.244 | 24,128,432 | +0.01(+0.22%) |
Mar 22, 2006 | 3.255 | 3.320 | 3.215 | 3.237 | 41,372,792 | -0.05(-1.48%) |
Mar 21, 2006 | 3.343 | 3.353 | 3.263 | 3.285 | 28,833,950 | -0.05(-1.55%) |
Mar 20, 2006 | 3.383 | 3.421 | 3.321 | 3.337 | 27,872,862 | -0.02(-0.72%) |
Mar 17, 2006 | 3.435 | 3.444 | 3.356 | 3.361 | 19,896,226 | -0.08(-2.20%) |
Mar 16, 2006 | 3.446 | 3.466 | 3.385 | 3.437 | 29,117,936 | -0.01(-0.17%) |
Mar 15, 2006 | 3.404 | 3.460 | 3.377 | 3.443 | 30,355,124 | +0.08(+2.47%) |
Mar 14, 2006 | 3.266 | 3.383 | 3.242 | 3.360 | 26,780,298 | +0.12(+3.59%) |
Mar 13, 2006 | 3.271 | 3.304 | 3.204 | 3.244 | 26,800,020 | +0.03(+0.78%) |
Mar 10, 2006 | 3.175 | 3.241 | 3.149 | 3.218 | 23,360,614 | +0.05(+1.57%) |
Mar 09, 2006 | 3.299 | 3.301 | 3.147 | 3.169 | 34,345,412 | -0.09(-2.67%) |
Mar 08, 2006 | 3.225 | 3.265 | 3.095 | 3.256 | 48,079,372 | -0.02(-0.51%) |
Mar 07, 2006 | 3.320 | 3.328 | 3.223 | 3.272 | 47,495,620 | -0.15(-4.29%) |
Mar 06, 2006 | 3.528 | 3.543 | 3.406 | 3.419 | 28,569,682 | -0.11(-3.15%) |
Mar 03, 2006 | 3.487 | 3.564 | 3.485 | 3.530 | 18,308,000 | +0.00(+0.11%) |
Mar 02, 2006 | 3.527 | 3.550 | 3.465 | 3.527 | 24,662,224 | +0.02(+0.57%) |
Mar 01, 2006 | 3.362 | 3.515 | 3.358 | 3.506 | 27,491,582 | +0.18(+5.32%) |
Feb 28, 2006 | 3.369 | 3.362 | 3.290 | 3.329 | 25,322,232 | -0.04(-1.19%) |
Feb 27, 2006 | 3.482 | 3.496 | 3.356 | 3.369 | 20,068,460 | -0.11(-3.23%) |
Feb 24, 2006 | 3.453 | 3.511 | 3.452 | 3.482 | 24,837,086 | +0.07(+2.13%) |
Feb 23, 2006 | 3.385 | 3.449 | 3.341 | 3.409 | 26,963,050 | +0.04(+1.06%) |
Feb 22, 2006 | 3.423 | 3.436 | 3.359 | 3.373 | 36,506,876 | -0.05(-1.50%) |
Feb 21, 2006 | 3.581 | 3.588 | 3.417 | 3.425 | 38,936,548 | -0.04(-1.27%) |
Feb 17, 2006 | 3.503 | 3.503 | 3.404 | 3.469 | 35,223,672 | +0.05(+1.37%) |
Feb 16, 2006 | 3.271 | 3.426 | 3.256 | 3.422 | 42,101,168 | +0.20(+6.30%) |
Feb 15, 2006 | 3.242 | 3.291 | 3.199 | 3.219 | 37,134,016 | +0.02(+0.57%) |
Feb 14, 2006 | 3.160 | 3.217 | 3.126 | 3.201 | 32,371,962 | +0.04(+1.28%) |
Feb 13, 2006 | 3.204 | 3.243 | 3.142 | 3.161 | 23,889,146 | -0.04(-1.18%) |
Feb 10, 2006 | 3.328 | 3.344 | 3.174 | 3.198 | 38,160,840 | -0.07(-2.21%) |
Feb 09, 2006 | 3.293 | 3.356 | 3.261 | 3.271 | 26,888,108 | -0.01(-0.36%) |
Feb 08, 2006 | 3.271 | 3.343 | 3.261 | 3.282 | 29,113,992 | -0.03(-0.79%) |
Feb 07, 2006 | 3.432 | 3.434 | 3.296 | 3.309 | 25,725,862 | -0.17(-4.98%) |
Feb 06, 2006 | 3.453 | 3.506 | 3.438 | 3.482 | 21,036,122 | +0.11(+3.17%) |
Feb 03, 2006 | 3.309 | 3.413 | 3.276 | 3.375 | 27,836,048 | -0.01(-0.28%) |
Feb 02, 2006 | 3.514 | 3.525 | 3.317 | 3.385 | 35,320,964 | -0.10(-2.89%) |