Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.008 | 5.033 | 4.952 | 4.977 | 11,449,837 | -0.03(-0.58%) |
Apr 27, 2006 | 4.981 | 5.031 | 4.928 | 5.006 | 17,947,306 | +0.02(+0.46%) |
Apr 26, 2006 | 5.023 | 5.072 | 4.977 | 4.983 | 11,944,347 | -0.03(-0.58%) |
Apr 25, 2006 | 5.006 | 5.062 | 4.985 | 5.012 | 5,949,144 | +0.01(+0.12%) |
Apr 24, 2006 | 5.037 | 5.064 | 4.969 | 5.006 | 6,849,928 | -0.05(-0.98%) |
Apr 21, 2006 | 5.111 | 5.111 | 5.037 | 5.056 | 10,702,740 | -0.01(-0.20%) |
Apr 20, 2006 | 5.031 | 5.105 | 5.018 | 5.066 | 4,440,890 | +0.02(+0.45%) |
Apr 19, 2006 | 5.025 | 5.056 | 4.994 | 5.043 | 6,400,991 | +0.01(+0.12%) |
Apr 18, 2006 | 4.952 | 5.051 | 4.952 | 5.037 | 6,275,424 | +0.09(+1.79%) |
Apr 17, 2006 | 4.985 | 5.008 | 4.940 | 4.948 | 9,396,168 | -0.05(-0.99%) |
Apr 13, 2006 | 4.994 | 5.023 | 4.981 | 4.998 | 6,544,495 | +0.00(+0.08%) |
Apr 12, 2006 | 5.002 | 5.031 | 4.977 | 4.994 | 8,682,038 | -0.00(-0.04%) |
Apr 11, 2006 | 5.033 | 5.035 | 4.987 | 4.996 | 13,323,156 | -0.04(-0.78%) |
Apr 10, 2006 | 5.041 | 5.053 | 5.008 | 5.035 | 15,787,462 | -0.01(-0.25%) |
Apr 07, 2006 | 5.072 | 5.099 | 5.008 | 5.047 | 11,921,076 | -0.02(-0.45%) |
Apr 06, 2006 | 5.029 | 5.082 | 5.012 | 5.070 | 17,833,374 | +0.04(+0.82%) |
Apr 05, 2006 | 5.043 | 5.066 | 5.016 | 5.029 | 12,646,356 | -0.02(-0.41%) |
Apr 04, 2006 | 5.033 | 5.109 | 5.012 | 5.049 | 31,956,958 | +0.02(+0.37%) |
Apr 03, 2006 | 5.117 | 5.142 | 4.973 | 5.031 | 26,381,604 | -0.09(-1.73%) |
Mar 31, 2006 | 5.177 | 5.221 | 5.113 | 5.120 | 19,061,892 | -0.06(-1.08%) |
Mar 30, 2006 | 5.202 | 5.243 | 5.167 | 5.175 | 12,466,976 | -0.05(-0.87%) |
Mar 29, 2006 | 5.157 | 5.221 | 5.128 | 5.221 | 12,961,000 | +0.08(+1.61%) |
Mar 28, 2006 | 5.198 | 5.198 | 5.134 | 5.138 | 14,570,096 | -0.06(-1.19%) |
Mar 27, 2006 | 5.196 | 5.280 | 5.179 | 5.200 | 14,171,095 | -0.02(-0.32%) |
Mar 24, 2006 | 5.328 | 5.334 | 5.192 | 5.216 | 17,477,036 | -0.13(-2.43%) |
Mar 23, 2006 | 5.359 | 5.421 | 5.340 | 5.346 | 18,103,900 | +0.01(+0.19%) |
Mar 22, 2006 | 5.332 | 5.363 | 5.258 | 5.336 | 13,291,158 | -0.01(-0.23%) |
Mar 21, 2006 | 5.299 | 5.363 | 5.260 | 5.348 | 14,579,307 | +0.05(+1.01%) |
Mar 20, 2006 | 5.266 | 5.305 | 5.262 | 5.295 | 10,213,563 | +0.03(+0.55%) |
Mar 17, 2006 | 5.249 | 5.291 | 5.239 | 5.266 | 17,198,754 | +0.03(+0.59%) |
Mar 16, 2006 | 5.229 | 5.245 | 5.214 | 5.235 | 8,902,628 | +0.00(+0.08%) |
Mar 15, 2006 | 5.229 | 5.245 | 5.210 | 5.231 | 12,022,887 | +0.01(+0.28%) |
Mar 14, 2006 | 5.161 | 5.223 | 5.148 | 5.216 | 6,700,120 | +0.05(+0.92%) |
Mar 13, 2006 | 5.161 | 5.196 | 5.157 | 5.169 | 5,631,107 | +0.00(+0.00%) |
Mar 10, 2006 | 5.126 | 5.179 | 5.115 | 5.169 | 10,191,746 | +0.04(+0.80%) |
Mar 09, 2006 | 5.111 | 5.146 | 5.070 | 5.128 | 15,426,761 | +0.02(+0.32%) |
Mar 08, 2006 | 4.971 | 5.128 | 4.971 | 5.111 | 21,306,092 | +0.11(+2.27%) |
Mar 07, 2006 | 4.961 | 4.998 | 4.932 | 4.998 | 11,639,884 | +0.05(+0.92%) |
Mar 06, 2006 | 4.992 | 5.000 | 4.921 | 4.952 | 3,990,498 | -0.04(-0.83%) |
Mar 03, 2006 | 4.985 | 5.066 | 4.963 | 4.994 | 9,601,729 | -0.01(-0.25%) |
Mar 02, 2006 | 5.012 | 5.062 | 4.975 | 5.006 | 11,263,184 | -0.05(-0.98%) |
Mar 01, 2006 | 5.053 | 5.086 | 5.012 | 5.056 | 7,661,020 | +0.00(+0.08%) |
Feb 28, 2006 | 5.095 | 5.120 | 5.029 | 5.051 | 9,758,808 | -0.04(-0.85%) |
Feb 27, 2006 | 4.992 | 5.113 | 4.992 | 5.095 | 9,035,467 | +0.12(+2.32%) |
Feb 24, 2006 | 5.020 | 5.020 | 4.911 | 4.979 | 12,863,068 | -0.04(-0.78%) |
Feb 23, 2006 | 5.045 | 5.105 | 5.012 | 5.018 | 10,529,661 | -0.02(-0.49%) |
Feb 22, 2006 | 4.950 | 5.107 | 4.940 | 5.043 | 18,703,130 | -0.01(-0.24%) |
Feb 21, 2006 | 5.053 | 5.134 | 5.047 | 5.056 | 15,515,967 | +0.01(+0.25%) |
Feb 17, 2006 | 5.159 | 5.159 | 5.035 | 5.043 | 8,847,844 | -0.11(-2.20%) |
Feb 16, 2006 | 5.163 | 5.165 | 5.136 | 5.157 | 16,559,770 | +0.02(+0.40%) |
Feb 15, 2006 | 5.076 | 5.138 | 5.056 | 5.136 | 18,180,016 | +0.06(+1.18%) |
Feb 14, 2006 | 5.047 | 5.082 | 5.029 | 5.076 | 12,500,912 | +0.03(+0.57%) |
Feb 13, 2006 | 5.025 | 5.060 | 5.020 | 5.047 | 12,645,872 | +0.01(+0.12%) |
Feb 10, 2006 | 5.043 | 5.089 | 5.008 | 5.041 | 14,052,800 | -0.01(-0.29%) |
Feb 09, 2006 | 5.101 | 5.128 | 5.045 | 5.056 | 12,801,497 | -0.06(-1.25%) |
Feb 08, 2006 | 5.155 | 5.155 | 5.064 | 5.120 | 20,312,710 | +0.01(+0.12%) |
Feb 07, 2006 | 5.167 | 5.239 | 5.080 | 5.113 | 10,002,184 | -0.08(-1.47%) |
Feb 06, 2006 | 5.101 | 5.204 | 5.101 | 5.190 | 8,236,494 | +0.09(+1.74%) |
Feb 03, 2006 | 5.260 | 5.278 | 5.093 | 5.101 | 15,767,100 | -0.20(-3.85%) |
Feb 02, 2006 | 5.245 | 5.320 | 5.208 | 5.305 | 15,464,092 | +0.09(+1.70%) |