Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.790 | 4.790 | 4.600 | 4.760 | 552,746 | +0.01(+0.21%) |
Mar 30, 2006 | 4.830 | 4.950 | 4.730 | 4.750 | 972,855 | -0.02(-0.42%) |
Mar 29, 2006 | 4.700 | 4.820 | 4.690 | 4.770 | 484,489 | +0.08(+1.71%) |
Mar 28, 2006 | 4.550 | 4.770 | 4.520 | 4.690 | 1,598,241 | +0.13(+2.85%) |
Mar 27, 2006 | 4.450 | 4.560 | 4.390 | 4.560 | 959,820 | +0.09(+2.01%) |
Mar 24, 2006 | 4.490 | 4.490 | 4.370 | 4.470 | 551,375 | -0.01(-0.22%) |
Mar 23, 2006 | 4.460 | 4.500 | 4.420 | 4.480 | 1,834,700 | +0.03(+0.67%) |
Mar 22, 2006 | 4.460 | 4.500 | 4.430 | 4.450 | 3,960,500 | +0.01(+0.23%) |
Mar 21, 2006 | 4.520 | 4.570 | 4.400 | 4.440 | 569,112 | -0.12(-2.63%) |
Mar 20, 2006 | 4.580 | 4.620 | 4.510 | 4.560 | 816,045 | -0.04(-0.87%) |
Mar 17, 2006 | 4.590 | 4.610 | 4.500 | 4.600 | 1,353,181 | +0.03(+0.66%) |
Mar 16, 2006 | 4.490 | 4.640 | 4.440 | 4.570 | 840,042 | +0.14(+3.16%) |
Mar 15, 2006 | 4.420 | 4.510 | 4.370 | 4.430 | 860,023 | -0.02(-0.45%) |
Mar 14, 2006 | 4.310 | 4.500 | 4.280 | 4.450 | 591,932 | +0.15(+3.49%) |
Mar 13, 2006 | 4.320 | 4.390 | 4.230 | 4.300 | 512,776 | -0.01(-0.23%) |
Mar 10, 2006 | 4.190 | 4.440 | 4.110 | 4.310 | 1,362,496 | +0.10(+2.38%) |
Mar 09, 2006 | 4.250 | 4.270 | 4.170 | 4.210 | 1,203,276 | -0.03(-0.71%) |
Mar 08, 2006 | 4.280 | 4.380 | 4.230 | 4.240 | 806,579 | -0.05(-1.17%) |
Mar 07, 2006 | 4.310 | 4.360 | 4.200 | 4.290 | 905,405 | -0.09(-2.05%) |
Mar 06, 2006 | 4.450 | 4.450 | 4.320 | 4.380 | 653,966 | -0.09(-2.01%) |
Mar 03, 2006 | 4.560 | 4.570 | 4.400 | 4.470 | 1,701,630 | +0.11(+2.52%) |
Mar 02, 2006 | 4.410 | 4.480 | 4.340 | 4.360 | 516,019 | -0.09(-2.02%) |
Mar 01, 2006 | 4.450 | 4.500 | 4.350 | 4.450 | 1,147,280 | +0.00(+0.00%) |
Feb 28, 2006 | 4.530 | 4.600 | 4.360 | 4.450 | 1,687,419 | -0.08(-1.77%) |
Feb 27, 2006 | 4.520 | 4.610 | 4.400 | 4.530 | 1,266,088 | +0.00(+0.00%) |
Feb 24, 2006 | 4.490 | 4.590 | 4.340 | 4.530 | 1,002,514 | +0.07(+1.57%) |
Feb 23, 2006 | 4.600 | 4.600 | 4.410 | 4.460 | 1,355,943 | -0.11(-2.41%) |
Feb 22, 2006 | 4.840 | 4.840 | 4.550 | 4.570 | 4,263,161 | -0.26(-5.38%) |
Feb 21, 2006 | 4.570 | 4.900 | 4.570 | 4.830 | 900,334 | +0.23(+5.00%) |
Feb 17, 2006 | 4.800 | 4.800 | 4.560 | 4.600 | 459,706 | -0.16(-3.36%) |
Feb 16, 2006 | 4.700 | 4.860 | 4.560 | 4.760 | 2,302,200 | -0.34(-6.67%) |
Feb 15, 2006 | 4.900 | 5.100 | 4.780 | 5.100 | 2,910,959 | +0.20(+4.08%) |
Feb 14, 2006 | 4.700 | 4.950 | 4.550 | 4.900 | 877,564 | +0.18(+3.81%) |
Feb 13, 2006 | 4.810 | 4.830 | 4.700 | 4.720 | 548,206 | -0.11(-2.28%) |
Feb 10, 2006 | 4.810 | 4.900 | 4.580 | 4.830 | 1,334,953 | -0.01(-0.21%) |
Feb 09, 2006 | 4.550 | 4.940 | 4.500 | 4.840 | 4,671,448 | +0.34(+7.56%) |
Feb 08, 2006 | 4.260 | 4.560 | 4.220 | 4.500 | 1,319,956 | +0.29(+6.89%) |
Feb 07, 2006 | 4.200 | 4.340 | 4.180 | 4.210 | 1,446,937 | +0.02(+0.48%) |
Feb 06, 2006 | 4.300 | 4.320 | 4.120 | 4.190 | 1,275,099 | +0.09(+2.20%) |
Feb 03, 2006 | 4.150 | 4.180 | 4.020 | 4.100 | 1,375,349 | +0.06(+1.49%) |
Feb 02, 2006 | 4.120 | 4.130 | 3.960 | 4.040 | 1,314,343 | -0.03(-0.74%) |
Feb 01, 2006 | 4.100 | 4.220 | 4.050 | 4.070 | 1,697,827 | -0.04(-0.97%) |
Jan 31, 2006 | 4.090 | 4.170 | 4.060 | 4.110 | 699,520 | +0.00(+0.00%) |
Jan 30, 2006 | 4.130 | 4.190 | 4.060 | 4.110 | 584,676 | -0.02(-0.48%) |
Jan 27, 2006 | 4.000 | 4.200 | 3.990 | 4.130 | 4,625,001 | +0.13(+3.25%) |
Jan 26, 2006 | 4.030 | 4.060 | 3.980 | 4.000 | 1,118,831 | -0.01(-0.25%) |
Jan 25, 2006 | 4.250 | 4.300 | 3.960 | 4.010 | 2,584,018 | -0.18(-4.30%) |
Jan 24, 2006 | 4.130 | 4.230 | 3.960 | 4.190 | 1,544,867 | +0.09(+2.20%) |
Jan 23, 2006 | 3.850 | 4.130 | 3.840 | 4.100 | 1,322,624 | +0.24(+6.22%) |
Jan 20, 2006 | 3.810 | 3.870 | 3.730 | 3.860 | 681,194 | +0.05(+1.31%) |
Jan 19, 2006 | 3.770 | 3.880 | 3.760 | 3.810 | 605,220 | +0.03(+0.79%) |
Jan 18, 2006 | 3.800 | 3.840 | 3.660 | 3.780 | 1,281,488 | +0.09(+2.44%) |
Jan 17, 2006 | 3.920 | 3.940 | 3.650 | 3.690 | 799,656 | -0.24(-6.11%) |
Jan 13, 2006 | 3.950 | 4.000 | 3.930 | 3.930 | 448,084 | -0.02(-0.51%) |
Jan 12, 2006 | 4.000 | 4.040 | 3.930 | 3.950 | 859,300 | -0.04(-1.00%) |
Jan 11, 2006 | 4.000 | 4.070 | 3.920 | 3.990 | 1,838,531 | +0.04(+1.02%) |
Jan 10, 2006 | 4.110 | 4.120 | 3.900 | 3.950 | 1,223,450 | -0.15(-3.66%) |
Jan 09, 2006 | 4.100 | 4.240 | 4.060 | 4.100 | 592,700 | +0.02(+0.49%) |
Jan 06, 2006 | 4.280 | 4.290 | 4.080 | 4.080 | 459,762 | -0.13(-3.09%) |
Jan 05, 2006 | 4.290 | 4.320 | 4.210 | 4.210 | 533,847 | -0.10(-2.32%) |
Jan 04, 2006 | 4.050 | 4.360 | 4.030 | 4.310 | 1,395,176 | +0.29(+7.21%) |