Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.389 | 5.549 | 5.362 | 5.527 | 6,490,915 | +0.16(+2.97%) |
Apr 27, 2006 | 5.537 | 5.545 | 5.252 | 5.368 | 10,541,173 | -0.26(-4.61%) |
Apr 26, 2006 | 5.648 | 5.751 | 5.618 | 5.627 | 8,374,122 | -0.02(-0.39%) |
Apr 25, 2006 | 5.732 | 5.820 | 5.625 | 5.650 | 11,433,844 | -0.04(-0.72%) |
Apr 24, 2006 | 5.603 | 5.734 | 5.576 | 5.690 | 7,971,071 | +0.08(+1.45%) |
Apr 21, 2006 | 5.511 | 5.688 | 5.463 | 5.609 | 8,594,712 | +0.18(+3.24%) |
Apr 20, 2006 | 5.706 | 5.727 | 5.373 | 5.433 | 16,613,155 | -0.08(-1.54%) |
Apr 19, 2006 | 5.445 | 5.523 | 5.298 | 5.518 | 9,063,417 | +0.11(+2.06%) |
Apr 18, 2006 | 5.244 | 5.406 | 5.218 | 5.406 | 7,098,944 | +0.20(+3.84%) |
Apr 17, 2006 | 5.157 | 5.235 | 5.142 | 5.206 | 5,745,928 | +0.06(+1.26%) |
Apr 13, 2006 | 5.057 | 5.154 | 4.963 | 5.141 | 3,716,031 | +0.07(+1.33%) |
Apr 12, 2006 | 5.048 | 5.113 | 4.986 | 5.074 | 3,840,862 | +0.03(+0.53%) |
Apr 11, 2006 | 5.154 | 5.222 | 4.988 | 5.048 | 8,350,958 | -0.08(-1.66%) |
Apr 10, 2006 | 5.002 | 5.133 | 4.941 | 5.133 | 7,432,617 | +0.10(+2.08%) |
Apr 07, 2006 | 5.201 | 5.261 | 5.006 | 5.028 | 6,963,031 | -0.16(-3.17%) |
Apr 06, 2006 | 5.161 | 5.266 | 5.097 | 5.193 | 4,479,454 | +0.02(+0.43%) |
Apr 05, 2006 | 5.164 | 5.203 | 5.086 | 5.171 | 3,895,915 | +0.02(+0.48%) |
Apr 04, 2006 | 5.141 | 5.161 | 5.033 | 5.146 | 5,735,411 | +0.09(+1.70%) |
Apr 03, 2006 | 5.093 | 5.223 | 5.022 | 5.060 | 5,441,631 | +0.04(+0.76%) |
Mar 31, 2006 | 5.076 | 5.076 | 4.909 | 5.022 | 5,502,643 | -0.03(-0.65%) |
Mar 30, 2006 | 5.166 | 5.245 | 5.012 | 5.055 | 6,390,924 | -0.06(-1.19%) |
Mar 29, 2006 | 4.932 | 5.160 | 4.888 | 5.116 | 15,640,704 | +0.33(+6.88%) |
Mar 28, 2006 | 4.833 | 4.876 | 4.769 | 4.786 | 6,874,382 | -0.05(-1.01%) |
Mar 27, 2006 | 4.681 | 4.869 | 4.586 | 4.835 | 13,136,500 | +0.29(+6.35%) |
Mar 24, 2006 | 4.439 | 4.549 | 4.358 | 4.547 | 6,059,047 | +0.11(+2.54%) |
Mar 23, 2006 | 4.312 | 4.438 | 4.274 | 4.434 | 3,798,416 | +0.10(+2.37%) |
Mar 22, 2006 | 4.193 | 4.370 | 4.181 | 4.331 | 3,869,583 | +0.13(+3.21%) |
Mar 21, 2006 | 4.324 | 4.408 | 4.182 | 4.197 | 5,233,901 | -0.12(-2.83%) |
Mar 20, 2006 | 4.387 | 4.526 | 4.261 | 4.319 | 6,719,735 | -0.07(-1.55%) |
Mar 17, 2006 | 4.285 | 4.410 | 4.241 | 4.387 | 6,628,844 | +0.12(+2.91%) |
Mar 16, 2006 | 4.408 | 4.408 | 4.241 | 4.263 | 5,605,378 | -0.11(-2.41%) |
Mar 15, 2006 | 4.348 | 4.416 | 4.244 | 4.369 | 5,899,655 | +0.03(+0.71%) |
Mar 14, 2006 | 4.195 | 4.344 | 4.160 | 4.338 | 5,362,946 | +0.16(+3.79%) |
Mar 13, 2006 | 4.318 | 4.350 | 4.165 | 4.179 | 5,198,041 | -0.13(-3.04%) |
Mar 10, 2006 | 4.256 | 4.324 | 4.130 | 4.310 | 6,150,277 | +0.22(+5.32%) |
Mar 09, 2006 | 4.158 | 4.214 | 4.071 | 4.092 | 4,677,666 | -0.04(-0.99%) |
Mar 08, 2006 | 4.021 | 4.149 | 3.940 | 4.133 | 9,579,962 | +0.10(+2.41%) |
Mar 07, 2006 | 4.143 | 4.165 | 3.976 | 4.036 | 5,157,391 | -0.13(-3.10%) |
Mar 06, 2006 | 4.317 | 4.397 | 4.111 | 4.165 | 5,554,561 | -0.14(-3.19%) |
Mar 03, 2006 | 4.312 | 4.414 | 4.249 | 4.302 | 7,204,537 | +0.09(+2.21%) |
Mar 02, 2006 | 4.201 | 4.237 | 4.141 | 4.209 | 4,782,011 | -0.01(-0.25%) |
Mar 01, 2006 | 4.076 | 4.264 | 4.073 | 4.220 | 4,748,111 | +0.15(+3.63%) |
Feb 28, 2006 | 4.165 | 4.146 | 4.019 | 4.072 | 3,404,324 | -0.09(-2.23%) |
Feb 27, 2006 | 4.209 | 4.240 | 4.084 | 4.165 | 8,284,084 | -0.04(-1.05%) |
Feb 24, 2006 | 4.215 | 4.262 | 4.174 | 4.209 | 5,945,343 | -0.01(-0.23%) |
Feb 23, 2006 | 4.165 | 4.271 | 4.139 | 4.219 | 7,498,577 | +0.09(+2.19%) |
Feb 22, 2006 | 4.089 | 4.143 | 3.999 | 4.129 | 3,551,403 | +0.06(+1.41%) |
Feb 21, 2006 | 4.015 | 4.114 | 4.000 | 4.071 | 2,858,623 | +0.09(+2.34%) |
Feb 17, 2006 | 4.029 | 4.040 | 3.929 | 3.978 | 3,830,611 | -0.03(-0.79%) |
Feb 16, 2006 | 3.861 | 4.018 | 3.860 | 4.010 | 8,613,510 | +0.04(+0.91%) |
Feb 15, 2006 | 3.876 | 3.992 | 3.853 | 3.974 | 8,169,713 | +0.08(+1.93%) |
Feb 14, 2006 | 3.728 | 3.927 | 3.707 | 3.899 | 5,957,662 | +0.19(+5.13%) |
Feb 13, 2006 | 3.826 | 3.832 | 3.699 | 3.708 | 4,290,318 | -0.14(-3.59%) |
Feb 10, 2006 | 3.771 | 3.915 | 3.745 | 3.846 | 5,052,967 | +0.06(+1.50%) |
Feb 09, 2006 | 3.953 | 3.976 | 3.775 | 3.790 | 5,534,928 | -0.13(-3.43%) |
Feb 08, 2006 | 4.000 | 4.021 | 3.843 | 3.924 | 6,568,589 | -0.08(-1.88%) |
Feb 07, 2006 | 4.171 | 4.199 | 3.959 | 3.999 | 7,273,129 | -0.23(-5.48%) |
Feb 06, 2006 | 3.957 | 4.293 | 3.940 | 4.231 | 9,084,942 | +0.29(+7.27%) |
Feb 03, 2006 | 3.921 | 4.026 | 3.905 | 3.945 | 4,250,702 | -0.00(-0.04%) |
Feb 02, 2006 | 4.009 | 4.098 | 3.897 | 3.946 | 6,028,485 | -0.08(-2.06%) |