Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.086 | 4.087 | 3.989 | 4.013 | 1,121,891 | -0.07(-1.78%) |
Mar 30, 2006 | 4.151 | 4.151 | 4.043 | 4.086 | 1,077,489 | +0.02(+0.39%) |
Mar 29, 2006 | 3.931 | 4.075 | 3.931 | 4.070 | 1,981,515 | +0.15(+3.81%) |
Mar 28, 2006 | 4.037 | 4.138 | 3.885 | 3.920 | 2,733,390 | -0.12(-3.09%) |
Mar 27, 2006 | 4.143 | 4.175 | 3.927 | 4.045 | 5,652,677 | -0.15(-3.62%) |
Mar 24, 2006 | 4.342 | 4.342 | 4.195 | 4.197 | 2,088,672 | -0.13(-2.99%) |
Mar 23, 2006 | 4.333 | 4.344 | 4.295 | 4.327 | 639,981 | +0.00(+0.06%) |
Mar 22, 2006 | 4.366 | 4.366 | 4.301 | 4.324 | 1,694,974 | -0.04(-0.87%) |
Mar 21, 2006 | 4.383 | 4.407 | 4.355 | 4.362 | 797,460 | -0.01(-0.27%) |
Mar 20, 2006 | 4.346 | 4.396 | 4.346 | 4.374 | 1,039,600 | +0.03(+0.66%) |
Mar 17, 2006 | 4.451 | 4.451 | 4.343 | 4.345 | 928,299 | -0.05(-1.10%) |
Mar 16, 2006 | 4.458 | 4.465 | 4.393 | 4.393 | 665,438 | -0.06(-1.27%) |
Mar 15, 2006 | 4.476 | 4.479 | 4.436 | 4.450 | 866,728 | -0.02(-0.43%) |
Mar 14, 2006 | 4.366 | 4.472 | 4.366 | 4.469 | 969,740 | +0.10(+2.36%) |
Mar 13, 2006 | 4.414 | 4.414 | 4.306 | 4.366 | 801,013 | -0.05(-1.03%) |
Mar 10, 2006 | 4.385 | 4.427 | 4.354 | 4.412 | 586,699 | +0.04(+0.95%) |
Mar 09, 2006 | 4.402 | 4.406 | 4.355 | 4.371 | 676,687 | -0.02(-0.40%) |
Mar 08, 2006 | 4.412 | 4.412 | 4.350 | 4.388 | 748,322 | -0.02(-0.55%) |
Mar 07, 2006 | 4.456 | 4.456 | 4.368 | 4.413 | 671,951 | -0.05(-1.19%) |
Mar 06, 2006 | 4.437 | 4.474 | 4.393 | 4.466 | 648,862 | +0.05(+1.13%) |
Mar 03, 2006 | 4.438 | 4.438 | 4.394 | 4.416 | 468,885 | -0.02(-0.55%) |
Mar 02, 2006 | 4.432 | 4.479 | 4.405 | 4.441 | 1,929,417 | +0.01(+0.32%) |
Mar 01, 2006 | 4.231 | 4.430 | 4.223 | 4.426 | 1,117,747 | +0.21(+4.97%) |
Feb 28, 2006 | 4.176 | 4.222 | 4.175 | 4.217 | 571,898 | +0.04(+0.97%) |
Feb 27, 2006 | 4.150 | 4.197 | 4.117 | 4.176 | 384,817 | +0.05(+1.23%) |
Feb 24, 2006 | 4.085 | 4.133 | 4.080 | 4.126 | 534,600 | +0.05(+1.16%) |
Feb 23, 2006 | 4.067 | 4.129 | 4.034 | 4.078 | 520,984 | +0.02(+0.37%) |
Feb 22, 2006 | 4.051 | 4.094 | 4.047 | 4.063 | 801,013 | +0.01(+0.19%) |
Feb 21, 2006 | 4.166 | 4.166 | 4.034 | 4.056 | 450,532 | -0.11(-2.60%) |
Feb 17, 2006 | 4.178 | 4.194 | 4.153 | 4.164 | 382,449 | +0.01(+0.14%) |
Feb 16, 2006 | 4.113 | 4.189 | 4.110 | 4.158 | 438,692 | +0.05(+1.19%) |
Feb 15, 2006 | 4.118 | 4.151 | 4.082 | 4.109 | 486,646 | -0.01(-0.23%) |
Feb 14, 2006 | 4.054 | 4.130 | 4.038 | 4.118 | 784,436 | +0.04(+0.91%) |
Feb 13, 2006 | 4.243 | 4.243 | 4.064 | 4.081 | 1,139,060 | -0.16(-3.76%) |
Feb 10, 2006 | 4.289 | 4.351 | 4.232 | 4.241 | 1,162,741 | -0.04(-0.89%) |
Feb 09, 2006 | 4.257 | 4.300 | 4.224 | 4.279 | 1,449,283 | +0.09(+2.18%) |
Feb 08, 2006 | 4.223 | 4.224 | 4.132 | 4.187 | 687,343 | -0.04(-0.94%) |
Feb 07, 2006 | 4.286 | 4.298 | 4.216 | 4.227 | 570,122 | -0.06(-1.30%) |
Feb 06, 2006 | 4.220 | 4.290 | 4.217 | 4.283 | 646,493 | +0.07(+1.68%) |
Feb 03, 2006 | 4.199 | 4.222 | 4.156 | 4.212 | 507,959 | +0.01(+0.30%) |
Feb 02, 2006 | 4.134 | 4.230 | 4.078 | 4.199 | 3,104,591 | -0.02(-0.38%) |
Feb 01, 2006 | 4.075 | 4.215 | 4.070 | 4.215 | 1,411,393 | +0.15(+3.59%) |
Jan 31, 2006 | 4.067 | 4.096 | 4.010 | 4.069 | 923,562 | +0.02(+0.46%) |
Jan 30, 2006 | 4.088 | 4.156 | 4.033 | 4.050 | 1,293,579 | +0.05(+1.14%) |
Jan 27, 2006 | 3.925 | 4.037 | 3.925 | 4.005 | 412,643 | +0.09(+2.42%) |
Jan 26, 2006 | 3.896 | 3.912 | 3.877 | 3.910 | 1,002,894 | +0.03(+0.70%) |
Jan 25, 2006 | 3.874 | 3.910 | 3.856 | 3.883 | 449,348 | +0.02(+0.46%) |
Jan 24, 2006 | 3.801 | 3.868 | 3.793 | 3.866 | 301,341 | +0.05(+1.40%) |
Jan 23, 2006 | 3.807 | 3.828 | 3.762 | 3.812 | 1,274,635 | +0.00(+0.11%) |
Jan 20, 2006 | 3.838 | 3.860 | 3.788 | 3.808 | 471,253 | -0.03(-0.77%) |
Jan 19, 2006 | 3.744 | 3.843 | 3.729 | 3.838 | 568,938 | +0.10(+2.76%) |
Jan 18, 2006 | 3.700 | 3.741 | 3.700 | 3.735 | 839,494 | -0.01(-0.20%) |
Jan 17, 2006 | 3.717 | 3.750 | 3.687 | 3.742 | 832,390 | -0.02(-0.40%) |
Jan 13, 2006 | 3.771 | 3.839 | 3.733 | 3.757 | 1,202,999 | -0.09(-2.41%) |
Jan 12, 2006 | 3.843 | 3.854 | 3.811 | 3.850 | 646,493 | +0.01(+0.20%) |
Jan 11, 2006 | 3.855 | 3.871 | 3.810 | 3.843 | 1,111,235 | +0.01(+0.22%) |
Jan 10, 2006 | 3.833 | 3.850 | 3.824 | 3.834 | 502,631 | -0.00(-0.11%) |
Jan 09, 2006 | 3.805 | 3.846 | 3.805 | 3.838 | 787,396 | +0.02(+0.44%) |
Jan 06, 2006 | 3.810 | 3.855 | 3.800 | 3.822 | 738,258 | +0.01(+0.33%) |
Jan 05, 2006 | 3.827 | 3.859 | 3.789 | 3.809 | 2,306,538 | -0.02(-0.44%) |
Jan 04, 2006 | 3.758 | 3.885 | 3.757 | 3.826 | 2,339,692 | +0.07(+1.98%) |