Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 06, 2006 | 5.245 | 5.465 | 5.245 | 5.421 | 10,744,443 | +0.16(+2.98%) |
Apr 05, 2006 | 5.320 | 5.331 | 5.178 | 5.264 | 7,971,683 | -0.08(-1.48%) |
Apr 04, 2006 | 5.267 | 5.364 | 5.223 | 5.343 | 9,351,256 | +0.09(+1.71%) |
Apr 03, 2006 | 5.209 | 5.282 | 5.186 | 5.253 | 8,694,938 | +0.06(+1.12%) |
Mar 31, 2006 | 5.234 | 5.243 | 5.123 | 5.195 | 7,359,611 | -0.06(-1.07%) |
Mar 30, 2006 | 5.341 | 5.350 | 5.213 | 5.252 | 15,031,216 | -0.14(-2.68%) |
Mar 29, 2006 | 5.276 | 5.465 | 5.273 | 5.396 | 8,642,750 | +0.11(+2.14%) |
Mar 28, 2006 | 5.334 | 5.386 | 5.273 | 5.283 | 4,819,995 | -0.05(-0.86%) |
Mar 27, 2006 | 5.313 | 5.350 | 5.289 | 5.329 | 3,602,658 | -0.01(-0.26%) |
Mar 24, 2006 | 5.340 | 5.407 | 5.289 | 5.343 | 2,078,435 | -0.01(-0.13%) |
Mar 21, 2006 | 5.350 | 5.512 | 5.349 | 5.350 | 4,547,711 | -0.05(-0.91%) |
Mar 20, 2006 | 5.435 | 5.470 | 5.384 | 5.400 | 5,377,610 | -0.01(-0.20%) |
Mar 17, 2006 | 5.493 | 5.553 | 5.407 | 5.410 | 5,826,312 | -0.10(-1.76%) |
Mar 16, 2006 | 5.500 | 5.546 | 5.474 | 5.507 | 5,338,469 | +0.02(+0.29%) |
Mar 15, 2006 | 5.497 | 5.500 | 5.438 | 5.491 | 4,161,408 | +0.01(+0.23%) |
Mar 14, 2006 | 5.359 | 5.493 | 5.336 | 5.479 | 6,645,433 | +0.12(+2.30%) |
Mar 13, 2006 | 5.322 | 5.382 | 5.320 | 5.356 | 3,455,171 | +0.03(+0.56%) |
Mar 10, 2006 | 5.269 | 5.341 | 5.190 | 5.326 | 3,440,422 | +0.07(+1.27%) |
Mar 09, 2006 | 5.326 | 5.350 | 5.237 | 5.259 | 3,350,796 | -0.05(-0.86%) |
Mar 08, 2006 | 5.297 | 5.324 | 5.227 | 5.304 | 4,002,008 | +0.01(+0.13%) |
Mar 07, 2006 | 5.290 | 5.331 | 5.239 | 5.297 | 3,828,994 | -0.02(-0.46%) |
Mar 06, 2006 | 5.317 | 5.361 | 5.264 | 5.322 | 5,055,407 | +0.04(+0.67%) |
Mar 03, 2006 | 5.246 | 5.394 | 5.237 | 5.287 | 6,146,246 | +0.00(+0.00%) |
Mar 02, 2006 | 5.202 | 5.312 | 5.195 | 5.287 | 5,825,745 | +0.06(+1.15%) |
Mar 01, 2006 | 5.174 | 5.259 | 5.135 | 5.227 | 5,474,611 | +0.07(+1.40%) |
Feb 28, 2006 | 5.211 | 5.229 | 5.088 | 5.155 | 11,130,746 | -0.05(-0.88%) |
Feb 27, 2006 | 5.257 | 5.315 | 5.186 | 5.200 | 14,035,677 | +0.15(+3.00%) |
Feb 24, 2006 | 5.010 | 5.063 | 4.977 | 5.049 | 3,640,665 | +0.02(+0.49%) |
Feb 23, 2006 | 5.012 | 5.111 | 4.952 | 5.024 | 3,776,239 | -0.00(-0.04%) |
Feb 22, 2006 | 4.892 | 5.098 | 4.892 | 5.026 | 5,024,776 | +0.12(+2.37%) |
Feb 21, 2006 | 5.024 | 5.051 | 4.820 | 4.910 | 8,196,318 | -0.10(-2.01%) |
Feb 17, 2006 | 5.056 | 5.074 | 4.971 | 5.010 | 4,320,808 | -0.04(-0.70%) |
Feb 15, 2006 | 5.037 | 5.052 | 4.940 | 5.045 | 4,521,050 | +0.03(+0.53%) |
Feb 14, 2006 | 4.984 | 5.051 | 4.885 | 5.019 | 7,522,415 | +0.04(+0.71%) |
Feb 13, 2006 | 5.007 | 5.024 | 4.936 | 4.984 | 3,361,573 | -0.06(-1.26%) |
Feb 10, 2006 | 4.936 | 5.068 | 4.918 | 5.047 | 7,111,152 | +0.11(+2.18%) |
Feb 09, 2006 | 4.936 | 4.989 | 4.881 | 4.940 | 8,093,077 | +0.00(+0.04%) |
Feb 08, 2006 | 5.280 | 5.285 | 4.802 | 4.938 | 26,446,158 | +0.06(+1.27%) |
Feb 07, 2006 | 4.878 | 4.894 | 4.751 | 4.876 | 6,594,380 | -0.01(-0.22%) |
Feb 06, 2006 | 4.936 | 4.954 | 4.857 | 4.887 | 4,463,757 | -0.02(-0.40%) |
Feb 03, 2006 | 4.973 | 4.998 | 4.825 | 4.906 | 7,057,263 | -0.13(-2.52%) |
Feb 02, 2006 | 5.156 | 5.158 | 4.982 | 5.033 | 5,184,175 | -0.12(-2.39%) |
Feb 01, 2006 | 5.061 | 5.195 | 4.994 | 5.156 | 9,671,190 | +0.04(+0.79%) |
Jan 31, 2006 | 5.141 | 5.149 | 5.077 | 5.116 | 6,275,013 | -0.01(-0.28%) |
Jan 30, 2006 | 5.246 | 5.246 | 5.103 | 5.130 | 5,750,299 | -0.07(-1.39%) |
Jan 27, 2006 | 5.151 | 5.310 | 5.151 | 5.202 | 4,475,669 | +0.04(+0.68%) |
Jan 26, 2006 | 5.172 | 5.209 | 5.114 | 5.167 | 4,569,267 | +0.05(+1.07%) |
Jan 25, 2006 | 5.093 | 5.133 | 5.033 | 5.112 | 5,477,448 | +0.01(+0.14%) |
Jan 24, 2006 | 5.045 | 5.156 | 5.042 | 5.105 | 9,334,239 | +0.06(+1.26%) |
Jan 23, 2006 | 5.047 | 5.121 | 5.008 | 5.042 | 5,038,390 | +0.00(+0.00%) |
Jan 20, 2006 | 5.061 | 5.132 | 4.962 | 5.042 | 7,264,879 | -0.05(-1.04%) |
Jan 19, 2006 | 5.188 | 5.188 | 5.082 | 5.095 | 4,361,650 | -0.04(-0.76%) |
Jan 18, 2006 | 5.082 | 5.163 | 5.051 | 5.133 | 4,799,007 | +0.02(+0.41%) |
Jan 17, 2006 | 5.160 | 5.183 | 5.063 | 5.112 | 4,845,522 | -0.06(-1.09%) |
Jan 13, 2006 | 5.216 | 5.241 | 5.146 | 5.169 | 3,532,886 | -0.02(-0.48%) |
Jan 12, 2006 | 5.285 | 5.287 | 5.170 | 5.193 | 7,255,236 | -0.02(-0.44%) |
Jan 11, 2006 | 5.253 | 5.276 | 5.158 | 5.216 | 4,911,324 | -0.01(-0.24%) |
Jan 10, 2006 | 5.229 | 5.255 | 5.103 | 5.229 | 8,420,952 | -0.03(-0.57%) |
Jan 09, 2006 | 5.271 | 5.329 | 5.227 | 5.259 | 5,259,053 | -0.03(-0.57%) |
Jan 06, 2006 | 5.222 | 5.327 | 5.222 | 5.289 | 13,930,167 | +0.08(+1.49%) |
Jan 05, 2006 | 5.088 | 5.223 | 5.068 | 5.211 | 5,651,596 | +0.11(+2.21%) |
Jan 04, 2006 | 5.107 | 5.169 | 5.079 | 5.098 | 9,797,689 | +0.05(+0.94%) |
Jan 03, 2006 | 4.978 | 5.100 | 4.911 | 5.051 | 7,328,412 | +0.06(+1.20%) |
Dec 30, 2005 | 4.959 | 5.015 | 4.957 | 4.991 | 4,524,454 | +0.01(+0.25%) |
Dec 29, 2005 | 4.999 | 5.040 | 4.940 | 4.978 | 3,747,309 | -0.01(-0.14%) |
Dec 28, 2005 | 4.966 | 5.015 | 4.927 | 4.985 | 2,755,741 | -0.01(-0.14%) |
Dec 23, 2005 | 4.925 | 5.059 | 4.925 | 4.992 | 4,768,942 | +0.07(+1.32%) |
Dec 22, 2005 | 4.895 | 4.955 | 4.867 | 4.927 | 3,610,033 | +0.04(+0.90%) |
Dec 21, 2005 | 4.901 | 4.920 | 4.850 | 4.883 | 7,640,972 | +0.01(+0.22%) |
Dec 20, 2005 | 4.857 | 4.901 | 4.848 | 4.873 | 8,548,586 | -0.01(-0.25%) |
Dec 19, 2005 | 4.890 | 4.977 | 4.876 | 4.885 | 3,809,140 | +0.00(+0.04%) |
Dec 16, 2005 | 4.880 | 4.903 | 4.806 | 4.883 | 11,029,774 | +0.04(+0.87%) |
Dec 15, 2005 | 4.860 | 4.866 | 4.791 | 4.841 | 4,553,951 | -0.00(-0.04%) |
Dec 14, 2005 | 4.871 | 4.897 | 4.827 | 4.843 | 4,333,287 | -0.04(-0.72%) |
Dec 13, 2005 | 4.918 | 4.924 | 4.850 | 4.878 | 4,717,889 | -0.04(-0.86%) |
Dec 12, 2005 | 4.918 | 4.968 | 4.862 | 4.920 | 2,992,855 | +0.01(+0.29%) |
Dec 09, 2005 | 4.892 | 4.933 | 4.855 | 4.906 | 3,182,320 | +0.00(+0.04%) |
Dec 08, 2005 | 4.952 | 4.998 | 4.846 | 4.904 | 3,671,864 | -0.06(-1.17%) |
Dec 07, 2005 | 4.938 | 4.980 | 4.892 | 4.962 | 5,165,456 | +0.00(+0.07%) |
Dec 06, 2005 | 4.881 | 4.977 | 4.876 | 4.959 | 5,852,406 | +0.07(+1.44%) |
Dec 05, 2005 | 4.924 | 4.933 | 4.858 | 4.888 | 4,552,249 | -0.05(-1.00%) |
Dec 02, 2005 | 4.894 | 4.971 | 4.894 | 4.938 | 2,656,471 | -0.00(-0.04%) |
Dec 01, 2005 | 4.887 | 4.962 | 4.857 | 4.940 | 7,872,980 | +0.07(+1.49%) |
Nov 30, 2005 | 4.848 | 4.880 | 4.814 | 4.867 | 6,271,042 | +0.01(+0.15%) |
Nov 29, 2005 | 4.925 | 4.936 | 4.860 | 4.860 | 5,732,147 | -0.05(-0.97%) |
Nov 28, 2005 | 5.014 | 5.014 | 4.890 | 4.908 | 5,394,061 | -0.12(-2.32%) |
Nov 25, 2005 | 4.980 | 5.029 | 4.911 | 5.024 | 2,117,576 | +0.02(+0.39%) |
Nov 23, 2005 | 5.061 | 5.153 | 4.985 | 5.005 | 11,275,964 | -0.06(-1.25%) |
Nov 22, 2005 | 5.114 | 5.125 | 4.971 | 5.068 | 11,741,116 | -0.04(-0.69%) |
Nov 21, 2005 | 5.075 | 5.176 | 5.038 | 5.103 | 12,429,201 | +0.01(+0.28%) |
Nov 18, 2005 | 4.959 | 5.107 | 4.934 | 5.089 | 11,301,491 | +0.16(+3.29%) |
Nov 17, 2005 | 4.807 | 4.936 | 4.769 | 4.927 | 8,313,173 | +0.15(+3.14%) |
Nov 16, 2005 | 4.751 | 4.791 | 4.728 | 4.777 | 4,555,653 | +0.02(+0.37%) |
Nov 15, 2005 | 4.791 | 4.802 | 4.716 | 4.760 | 5,871,125 | -0.04(-0.84%) |
Nov 14, 2005 | 4.851 | 4.876 | 4.790 | 4.800 | 4,524,454 | -0.05(-0.95%) |
Nov 11, 2005 | 4.825 | 4.925 | 4.797 | 4.846 | 4,597,630 | +0.03(+0.70%) |
Nov 10, 2005 | 4.761 | 4.853 | 4.760 | 4.813 | 5,215,942 | +0.04(+0.92%) |
Nov 09, 2005 | 4.758 | 4.784 | 4.740 | 4.769 | 6,501,917 | +0.01(+0.26%) |
Nov 08, 2005 | 4.791 | 4.791 | 4.732 | 4.756 | 4,901,680 | -0.01(-0.11%) |
Nov 07, 2005 | 4.726 | 4.797 | 4.726 | 4.761 | 5,405,406 | +0.02(+0.48%) |
Nov 04, 2005 | 4.791 | 4.848 | 4.691 | 4.739 | 8,816,899 | -0.03(-0.67%) |
Nov 03, 2005 | 4.774 | 4.848 | 4.756 | 4.770 | 10,657,653 | +0.04(+0.78%) |
Nov 02, 2005 | 4.612 | 4.751 | 4.601 | 4.733 | 15,002,853 | +0.13(+2.79%) |
Nov 01, 2005 | 4.714 | 4.724 | 4.497 | 4.605 | 29,933,096 | +0.09(+2.03%) |
Oct 31, 2005 | 4.513 | 4.589 | 4.481 | 4.513 | 12,441,681 | -0.01(-0.20%) |
Oct 28, 2005 | 4.592 | 4.649 | 4.472 | 4.522 | 8,549,720 | +0.05(+1.06%) |
Oct 27, 2005 | 4.619 | 4.635 | 4.453 | 4.474 | 6,962,531 | -0.15(-3.17%) |
Oct 26, 2005 | 4.663 | 4.670 | 4.605 | 4.620 | 6,434,980 | -0.03(-0.64%) |
Oct 25, 2005 | 4.673 | 4.705 | 4.613 | 4.650 | 6,800,295 | -0.03(-0.57%) |
Oct 24, 2005 | 4.573 | 4.746 | 4.562 | 4.677 | 11,167,051 | +0.11(+2.43%) |
Oct 21, 2005 | 4.573 | 4.672 | 4.531 | 4.566 | 9,076,703 | +0.06(+1.25%) |
Oct 20, 2005 | 4.513 | 4.555 | 4.455 | 4.509 | 6,703,293 | +0.02(+0.43%) |
Oct 19, 2005 | 4.365 | 4.506 | 4.356 | 4.490 | 7,926,303 | +0.10(+2.25%) |
Oct 18, 2005 | 4.460 | 4.531 | 4.370 | 4.391 | 5,307,270 | -0.07(-1.66%) |
Oct 17, 2005 | 4.508 | 4.516 | 4.435 | 4.465 | 5,637,415 | -0.03(-0.63%) |
Oct 14, 2005 | 4.444 | 4.497 | 4.425 | 4.494 | 4,560,758 | +0.02(+0.43%) |
Oct 13, 2005 | 4.395 | 4.494 | 4.363 | 4.474 | 7,524,684 | +0.07(+1.60%) |
Oct 12, 2005 | 4.520 | 4.525 | 4.404 | 4.404 | 8,489,023 | -0.09(-2.08%) |
Oct 11, 2005 | 4.428 | 4.543 | 4.411 | 4.497 | 9,072,732 | +0.06(+1.35%) |
Oct 10, 2005 | 4.471 | 4.538 | 4.427 | 4.437 | 4,565,863 | -0.05(-1.22%) |
Oct 07, 2005 | 4.571 | 4.575 | 4.479 | 4.492 | 5,864,318 | -0.04(-0.82%) |
Oct 06, 2005 | 4.578 | 4.578 | 4.464 | 4.529 | 7,294,377 | -0.01(-0.19%) |
Oct 05, 2005 | 4.566 | 4.592 | 4.531 | 4.538 | 6,430,442 | -0.03(-0.62%) |
Oct 04, 2005 | 4.573 | 4.613 | 4.516 | 4.566 | 7,678,411 | -0.01(-0.15%) |
Oct 03, 2005 | 4.490 | 4.613 | 4.471 | 4.573 | 10,644,606 | +0.10(+2.33%) |
Sep 30, 2005 | 4.469 | 4.543 | 4.448 | 4.469 | 8,344,372 | +0.01(+0.32%) |
Sep 29, 2005 | 4.437 | 4.460 | 4.379 | 4.455 | 6,617,637 | -0.55(-11.02%) |
Sep 22, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Sep 21, 2005 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Sep 14, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Sep 13, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Sep 12, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Sep 09, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Sep 08, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Sep 07, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Sep 06, 2005 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Aug 24, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Aug 23, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Aug 22, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Aug 19, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Aug 18, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Aug 17, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Aug 16, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Aug 15, 2005 | 4.866 | 5.169 | 4.864 | 5.007 | 1,864,607 | +0.00(+0.00%) |
Aug 12, 2005 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | -0.56(-10.00%) |
Aug 08, 2005 | 5.406 | 5.743 | 5.404 | 5.563 | 1,678,146 | +0.14(+2.56%) |
Aug 05, 2005 | 5.582 | 5.592 | 5.408 | 5.424 | 1,492,373 | -0.11(-1.98%) |
Aug 04, 2005 | 5.629 | 5.778 | 5.533 | 5.533 | 593,647 | -0.05(-0.88%) |
Aug 03, 2005 | 5.616 | 5.651 | 5.518 | 5.582 | 903,719 | -0.05(-0.87%) |
Aug 02, 2005 | 5.837 | 5.974 | 5.631 | 5.631 | 3,075,469 | -0.12(-2.11%) |
Aug 01, 2005 | 5.958 | 5.958 | 5.753 | 5.753 | 733,354 | +0.02(+0.27%) |
Jul 29, 2005 | 5.864 | 5.868 | 5.737 | 5.737 | 323,703 | -0.16(-2.66%) |
Jul 28, 2005 | 5.808 | 5.913 | 5.808 | 5.894 | 723,909 | +0.12(+2.00%) |
Jul 27, 2005 | 5.849 | 5.849 | 5.706 | 5.778 | 1,084,105 | -0.08(-1.44%) |
Jul 26, 2005 | 5.772 | 5.937 | 5.772 | 5.862 | 1,113,931 | +0.09(+1.63%) |
Jul 25, 2005 | 5.680 | 5.770 | 5.680 | 5.768 | 844,441 | +0.10(+1.73%) |
Jul 22, 2005 | 5.729 | 5.729 | 5.616 | 5.671 | 469,516 | -0.05(-0.79%) |
Jul 21, 2005 | 5.547 | 5.823 | 5.547 | 5.716 | 1,560,841 | +0.02(+0.27%) |