Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.009 | 4.059 | 3.963 | 4.005 | 9,558,711 | -0.00(-0.11%) |
Mar 30, 2006 | 4.100 | 4.115 | 3.965 | 4.009 | 12,946,404 | +0.00(+0.06%) |
Mar 29, 2006 | 3.952 | 4.020 | 3.947 | 4.007 | 17,066,692 | +0.06(+1.58%) |
Mar 28, 2006 | 3.941 | 4.065 | 3.910 | 3.945 | 41,871,816 | -0.24(-5.68%) |
Mar 27, 2006 | 4.182 | 4.210 | 4.118 | 4.182 | 14,893,117 | -0.09(-2.11%) |
Mar 24, 2006 | 4.342 | 4.348 | 4.249 | 4.272 | 6,412,227 | -0.01(-0.13%) |
Mar 23, 2006 | 4.383 | 4.394 | 4.227 | 4.278 | 13,775,841 | -0.08(-1.94%) |
Mar 22, 2006 | 4.279 | 4.389 | 4.279 | 4.363 | 11,744,840 | +0.05(+1.16%) |
Mar 21, 2006 | 4.462 | 4.462 | 4.282 | 4.313 | 15,299,317 | -0.17(-3.69%) |
Mar 20, 2006 | 4.556 | 4.599 | 4.441 | 4.478 | 10,011,539 | -0.05(-1.21%) |
Mar 17, 2006 | 4.520 | 4.556 | 4.469 | 4.532 | 10,592,594 | +0.02(+0.35%) |
Mar 16, 2006 | 4.558 | 4.600 | 4.493 | 4.517 | 12,751,822 | +0.03(+0.60%) |
Mar 15, 2006 | 4.460 | 4.517 | 4.412 | 4.490 | 8,871,846 | +0.10(+2.18%) |
Mar 14, 2006 | 4.288 | 4.403 | 4.255 | 4.394 | 8,447,712 | +0.10(+2.36%) |
Mar 13, 2006 | 4.320 | 4.385 | 4.277 | 4.292 | 13,262,038 | +0.04(+1.05%) |
Mar 10, 2006 | 4.143 | 4.281 | 4.073 | 4.248 | 15,093,078 | +0.15(+3.70%) |
Mar 09, 2006 | 4.282 | 4.326 | 4.072 | 4.096 | 15,927,000 | -0.14(-3.29%) |
Mar 08, 2006 | 4.268 | 4.270 | 4.112 | 4.236 | 27,559,754 | -0.12(-2.72%) |
Mar 07, 2006 | 4.453 | 4.458 | 4.271 | 4.354 | 18,100,576 | -0.22(-4.71%) |
Mar 06, 2006 | 4.746 | 4.746 | 4.522 | 4.569 | 8,928,338 | -0.18(-3.74%) |
Mar 03, 2006 | 4.734 | 4.779 | 4.689 | 4.746 | 10,781,795 | -0.04(-0.93%) |
Mar 02, 2006 | 4.764 | 4.886 | 4.731 | 4.791 | 12,004,880 | -0.01(-0.23%) |
Mar 01, 2006 | 4.717 | 4.843 | 4.678 | 4.802 | 13,140,089 | +0.18(+3.86%) |
Feb 28, 2006 | 4.657 | 4.637 | 4.495 | 4.624 | 9,870,758 | -0.03(-0.72%) |
Feb 27, 2006 | 4.628 | 4.733 | 4.596 | 4.657 | 7,802,095 | +0.08(+1.85%) |
Feb 24, 2006 | 4.483 | 4.613 | 4.483 | 4.572 | 12,721,335 | +0.11(+2.55%) |
Feb 23, 2006 | 4.581 | 4.592 | 4.427 | 4.459 | 20,708,148 | -0.12(-2.73%) |
Feb 22, 2006 | 4.539 | 4.590 | 4.512 | 4.584 | 16,977,920 | -0.10(-2.17%) |
Feb 21, 2006 | 4.638 | 4.691 | 4.598 | 4.685 | 21,940,200 | +0.02(+0.43%) |
Feb 17, 2006 | 4.684 | 4.750 | 4.629 | 4.665 | 18,045,878 | -0.01(-0.17%) |
Feb 16, 2006 | 4.440 | 4.716 | 4.416 | 4.673 | 19,984,520 | +0.35(+7.99%) |
Feb 15, 2006 | 4.277 | 4.366 | 4.238 | 4.327 | 8,211,883 | +0.05(+1.17%) |
Feb 14, 2006 | 4.198 | 4.329 | 4.127 | 4.277 | 8,463,853 | +0.09(+2.10%) |
Feb 13, 2006 | 4.271 | 4.343 | 4.170 | 4.189 | 6,772,696 | -0.10(-2.37%) |
Feb 10, 2006 | 4.349 | 4.381 | 4.271 | 4.290 | 12,688,157 | +0.12(+2.83%) |
Feb 09, 2006 | 4.115 | 4.232 | 4.100 | 4.172 | 10,780,002 | +0.11(+2.77%) |
Feb 08, 2006 | 3.997 | 4.071 | 3.986 | 4.059 | 11,885,620 | -0.00(-0.08%) |
Feb 07, 2006 | 4.161 | 4.180 | 4.042 | 4.063 | 12,251,469 | -0.16(-3.85%) |
Feb 06, 2006 | 4.297 | 4.318 | 4.204 | 4.226 | 11,665,931 | +0.02(+0.37%) |
Feb 03, 2006 | 4.071 | 4.248 | 4.071 | 4.210 | 12,818,177 | -0.03(-0.68%) |
Feb 02, 2006 | 4.400 | 4.408 | 4.176 | 4.239 | 12,914,123 | -0.19(-4.18%) |
Feb 01, 2006 | 4.369 | 4.451 | 4.325 | 4.424 | 12,053,301 | -0.03(-0.68%) |
Jan 31, 2006 | 4.377 | 4.456 | 4.294 | 4.454 | 14,706,605 | +0.00(+0.05%) |
Jan 30, 2006 | 4.286 | 4.461 | 4.282 | 4.452 | 15,072,455 | +0.19(+4.50%) |
Jan 27, 2006 | 4.221 | 4.374 | 4.210 | 4.260 | 21,375,286 | +0.03(+0.71%) |
Jan 26, 2006 | 4.082 | 4.237 | 4.043 | 4.230 | 20,373,684 | +0.18(+4.46%) |
Jan 25, 2006 | 4.182 | 4.199 | 4.038 | 4.049 | 9,009,937 | -0.03(-0.71%) |
Jan 24, 2006 | 3.926 | 4.083 | 3.903 | 4.078 | 15,686,687 | +0.22(+5.69%) |
Jan 23, 2006 | 3.775 | 3.869 | 3.749 | 3.859 | 7,181,586 | +0.09(+2.37%) |
Jan 20, 2006 | 3.792 | 3.900 | 3.742 | 3.769 | 9,645,689 | -0.02(-0.47%) |
Jan 19, 2006 | 3.656 | 3.791 | 3.652 | 3.787 | 14,643,837 | +0.20(+5.53%) |
Jan 18, 2006 | 3.570 | 3.646 | 3.541 | 3.589 | 12,993,928 | -0.09(-2.54%) |
Jan 17, 2006 | 3.685 | 3.710 | 3.608 | 3.682 | 14,252,880 | +0.00(+0.06%) |
Jan 13, 2006 | 3.619 | 3.692 | 3.614 | 3.680 | 8,362,526 | +0.08(+2.17%) |
Jan 12, 2006 | 3.708 | 3.708 | 3.571 | 3.602 | 7,181,586 | -0.05(-1.28%) |
Jan 11, 2006 | 3.630 | 3.672 | 3.618 | 3.649 | 6,910,786 | +0.06(+1.80%) |
Jan 10, 2006 | 3.532 | 3.593 | 3.486 | 3.584 | 10,315,516 | -0.03(-0.71%) |
Jan 09, 2006 | 3.585 | 3.613 | 3.561 | 3.610 | 9,340,815 | +0.05(+1.28%) |
Jan 06, 2006 | 3.535 | 3.575 | 3.534 | 3.564 | 9,145,337 | +0.04(+1.01%) |
Jan 05, 2006 | 3.546 | 3.561 | 3.498 | 3.529 | 7,374,375 | -0.00(-0.13%) |
Jan 04, 2006 | 3.518 | 3.555 | 3.485 | 3.533 | 14,858,146 | +0.11(+3.13%) |