Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.942 | 3.987 | 3.917 | 3.926 | 5,385,782 | -0.01(-0.31%) |
Apr 27, 2006 | 3.929 | 3.972 | 3.892 | 3.938 | 7,787,812 | +0.00(+0.00%) |
Apr 26, 2006 | 3.944 | 3.949 | 3.890 | 3.938 | 8,837,419 | +0.02(+0.40%) |
Apr 25, 2006 | 4.020 | 4.025 | 3.911 | 3.922 | 8,397,996 | -0.10(-2.57%) |
Apr 24, 2006 | 4.032 | 4.049 | 4.009 | 4.026 | 5,059,061 | -0.02(-0.48%) |
Apr 21, 2006 | 4.081 | 4.086 | 4.026 | 4.045 | 5,150,133 | -0.01(-0.35%) |
Apr 20, 2006 | 4.061 | 4.071 | 3.999 | 4.059 | 5,539,467 | +0.00(+0.09%) |
Apr 19, 2006 | 3.963 | 4.067 | 3.962 | 4.056 | 7,971,094 | +0.09(+2.28%) |
Apr 18, 2006 | 3.843 | 3.988 | 3.854 | 3.965 | 7,373,433 | +0.12(+3.20%) |
Apr 17, 2006 | 3.856 | 3.879 | 3.835 | 3.842 | 4,868,947 | -0.01(-0.39%) |
Apr 13, 2006 | 3.913 | 3.905 | 3.848 | 3.857 | 5,808,130 | -0.06(-1.44%) |
Apr 12, 2006 | 3.891 | 3.931 | 3.891 | 3.913 | 5,506,453 | +0.03(+0.70%) |
Apr 11, 2006 | 3.922 | 3.935 | 3.886 | 3.886 | 5,526,944 | -0.03(-0.74%) |
Apr 10, 2006 | 3.957 | 3.958 | 3.905 | 3.915 | 5,170,624 | -0.05(-1.20%) |
Apr 07, 2006 | 4.041 | 4.057 | 3.963 | 3.963 | 5,722,749 | -0.08(-2.04%) |
Apr 06, 2006 | 4.080 | 4.124 | 4.031 | 4.045 | 5,103,458 | -0.03(-0.84%) |
Apr 05, 2006 | 4.046 | 4.101 | 4.046 | 4.079 | 5,397,166 | +0.04(+1.04%) |
Apr 04, 2006 | 4.015 | 4.042 | 3.982 | 4.037 | 7,309,682 | +0.00(+0.00%) |
Apr 03, 2006 | 4.129 | 4.149 | 4.021 | 4.037 | 7,844,732 | -0.08(-2.00%) |
Mar 31, 2006 | 4.116 | 4.136 | 4.073 | 4.120 | 5,873,018 | -0.01(-0.28%) |
Mar 30, 2006 | 4.203 | 4.219 | 4.108 | 4.131 | 6,190,633 | -0.10(-2.31%) |
Mar 29, 2006 | 4.172 | 4.250 | 4.172 | 4.229 | 5,053,369 | +0.06(+1.45%) |
Mar 28, 2006 | 4.115 | 4.198 | 4.093 | 4.168 | 6,207,709 | +0.05(+1.28%) |
Mar 27, 2006 | 4.136 | 4.140 | 4.085 | 4.115 | 5,842,282 | -0.03(-0.72%) |
Mar 24, 2006 | 4.129 | 4.161 | 4.117 | 4.145 | 6,651,686 | +0.02(+0.40%) |
Mar 23, 2006 | 4.146 | 4.146 | 4.103 | 4.129 | 12,720,510 | -0.00(-0.11%) |
Mar 22, 2006 | 4.095 | 4.141 | 4.065 | 4.133 | 6,238,446 | +0.02(+0.56%) |
Mar 21, 2006 | 4.133 | 4.146 | 4.063 | 4.110 | 9,422,558 | -0.01(-0.34%) |
Mar 20, 2006 | 4.164 | 4.169 | 4.057 | 4.124 | 5,526,944 | -0.05(-1.18%) |
Mar 17, 2006 | 4.120 | 4.173 | 4.109 | 4.173 | 5,426,765 | +0.03(+0.64%) |
Mar 16, 2006 | 4.111 | 4.176 | 4.098 | 4.147 | 5,135,334 | +0.06(+1.48%) |
Mar 15, 2006 | 4.006 | 4.106 | 4.001 | 4.086 | 8,473,130 | +0.09(+2.29%) |
Mar 14, 2006 | 3.955 | 4.005 | 3.944 | 3.995 | 6,232,754 | +0.04(+1.02%) |
Mar 13, 2006 | 3.953 | 3.985 | 3.923 | 3.955 | 7,508,903 | +0.00(+0.04%) |
Mar 10, 2006 | 3.915 | 3.972 | 3.913 | 3.953 | 7,681,940 | +0.03(+0.76%) |
Mar 09, 2006 | 3.887 | 3.924 | 3.875 | 3.923 | 9,379,299 | +0.04(+1.04%) |
Mar 08, 2006 | 3.887 | 3.893 | 3.841 | 3.883 | 8,116,810 | -0.01(-0.27%) |
Mar 07, 2006 | 3.951 | 3.951 | 3.872 | 3.893 | 5,414,242 | -0.05(-1.18%) |
Mar 06, 2006 | 3.869 | 3.975 | 3.855 | 3.940 | 7,391,647 | +0.08(+2.07%) |
Mar 03, 2006 | 3.896 | 3.900 | 3.844 | 3.860 | 10,171,627 | -0.05(-1.26%) |
Mar 02, 2006 | 3.906 | 3.913 | 3.869 | 3.909 | 5,982,305 | -0.01(-0.16%) |
Mar 01, 2006 | 3.884 | 3.915 | 3.875 | 3.915 | 9,260,905 | +0.02(+0.59%) |
Feb 28, 2006 | 3.894 | 3.904 | 3.865 | 3.892 | 13,075,692 | -0.00(-0.04%) |
Feb 27, 2006 | 3.891 | 3.905 | 3.855 | 3.894 | 8,665,520 | +0.04(+0.98%) |
Feb 24, 2006 | 3.850 | 3.864 | 3.833 | 3.856 | 5,808,130 | +0.00(+0.07%) |
Feb 23, 2006 | 3.862 | 3.869 | 3.819 | 3.854 | 9,489,724 | -0.01(-0.23%) |
Feb 22, 2006 | 3.848 | 3.873 | 3.819 | 3.862 | 9,819,860 | +0.01(+0.39%) |
Feb 21, 2006 | 3.834 | 3.873 | 3.817 | 3.848 | 6,590,212 | +0.01(+0.37%) |
Feb 17, 2006 | 3.818 | 3.846 | 3.790 | 3.833 | 14,546,508 | +0.03(+0.79%) |
Feb 16, 2006 | 3.819 | 3.819 | 3.797 | 3.804 | 7,922,143 | -0.02(-0.41%) |
Feb 15, 2006 | 3.768 | 3.826 | 3.759 | 3.819 | 9,095,836 | +0.05(+1.38%) |
Feb 14, 2006 | 3.777 | 3.789 | 3.718 | 3.768 | 9,291,642 | -0.01(-0.16%) |
Feb 13, 2006 | 3.753 | 3.778 | 3.748 | 3.774 | 9,493,139 | -0.00(-0.05%) |
Feb 10, 2006 | 3.817 | 3.820 | 3.725 | 3.775 | 7,249,347 | +0.05(+1.37%) |
Feb 09, 2006 | 3.733 | 3.746 | 3.691 | 3.725 | 7,326,759 | -0.00(-0.02%) |
Feb 08, 2006 | 3.700 | 3.786 | 3.637 | 3.725 | 13,397,860 | +0.02(+0.62%) |
Feb 07, 2006 | 3.751 | 3.765 | 3.696 | 3.703 | 6,104,114 | -0.05(-1.29%) |
Feb 06, 2006 | 3.720 | 3.753 | 3.707 | 3.751 | 5,186,562 | +0.03(+0.78%) |
Feb 03, 2006 | 3.746 | 3.768 | 3.672 | 3.722 | 5,726,165 | -0.04(-1.03%) |
Feb 02, 2006 | 3.764 | 3.782 | 3.743 | 3.761 | 10,209,194 | +0.00(+0.02%) |