Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.104 | 4.122 | 4.084 | 4.101 | 579,475 | +0.01(+0.14%) |
Mar 30, 2006 | 4.075 | 4.095 | 4.066 | 4.095 | 414,154 | +0.01(+0.36%) |
Mar 29, 2006 | 4.048 | 4.081 | 4.034 | 4.081 | 607,767 | +0.05(+1.24%) |
Mar 28, 2006 | 4.010 | 4.046 | 4.004 | 4.031 | 643,899 | +0.02(+0.51%) |
Mar 27, 2006 | 4.051 | 4.051 | 4.010 | 4.010 | 633,332 | -0.02(-0.51%) |
Mar 24, 2006 | 4.054 | 4.072 | 4.028 | 4.031 | 662,647 | -0.01(-0.15%) |
Mar 23, 2006 | 4.084 | 4.084 | 4.028 | 4.037 | 759,112 | -0.03(-0.79%) |
Mar 22, 2006 | 4.069 | 4.084 | 4.046 | 4.069 | 641,172 | +0.00(+0.07%) |
Mar 21, 2006 | 4.075 | 4.095 | 4.048 | 4.066 | 653,103 | -0.01(-0.22%) |
Mar 20, 2006 | 4.107 | 4.107 | 4.063 | 4.075 | 724,344 | -0.01(-0.36%) |
Mar 17, 2006 | 4.098 | 4.098 | 4.051 | 4.090 | 637,423 | +0.01(+0.29%) |
Mar 16, 2006 | 4.087 | 4.098 | 4.063 | 4.078 | 573,339 | +0.01(+0.14%) |
Mar 15, 2006 | 4.131 | 4.131 | 4.063 | 4.072 | 577,089 | -0.04(-1.00%) |
Mar 14, 2006 | 4.113 | 4.128 | 4.092 | 4.113 | 681,054 | -0.02(-0.57%) |
Mar 13, 2006 | 4.169 | 4.178 | 4.136 | 4.136 | 448,582 | -0.03(-0.70%) |
Mar 10, 2006 | 4.172 | 4.190 | 4.145 | 4.166 | 414,836 | +0.02(+0.57%) |
Mar 09, 2006 | 4.178 | 4.180 | 4.122 | 4.142 | 582,202 | -0.01(-0.14%) |
Mar 08, 2006 | 4.116 | 4.157 | 4.054 | 4.148 | 631,969 | +0.02(+0.50%) |
Mar 07, 2006 | 4.166 | 4.166 | 4.110 | 4.128 | 488,122 | -0.03(-0.71%) |
Mar 06, 2006 | 4.169 | 4.204 | 4.154 | 4.157 | 638,104 | +0.00(+0.00%) |
Mar 03, 2006 | 4.136 | 4.166 | 4.110 | 4.157 | 532,094 | +0.03(+0.71%) |
Mar 02, 2006 | 4.134 | 4.151 | 4.090 | 4.128 | 646,967 | +0.00(+0.07%) |
Mar 01, 2006 | 4.148 | 4.148 | 4.107 | 4.125 | 809,561 | +0.01(+0.29%) |
Feb 28, 2006 | 4.078 | 4.122 | 4.063 | 4.113 | 810,243 | +0.04(+0.86%) |
Feb 27, 2006 | 4.107 | 4.122 | 4.069 | 4.078 | 779,224 | +0.00(+0.07%) |
Feb 24, 2006 | 4.057 | 4.075 | 4.028 | 4.075 | 629,583 | +0.05(+1.31%) |
Feb 23, 2006 | 4.040 | 4.063 | 3.993 | 4.022 | 955,112 | +0.00(+0.07%) |
Feb 22, 2006 | 4.031 | 4.048 | 4.002 | 4.019 | 764,907 | +0.01(+0.15%) |
Feb 21, 2006 | 4.063 | 4.078 | 3.996 | 4.013 | 925,115 | +0.00(+0.07%) |
Feb 17, 2006 | 4.034 | 4.037 | 4.007 | 4.010 | 579,475 | -0.02(-0.51%) |
Feb 16, 2006 | 4.051 | 4.060 | 4.007 | 4.031 | 531,072 | +0.01(+0.29%) |
Feb 15, 2006 | 4.090 | 4.090 | 3.996 | 4.019 | 637,082 | -0.06(-1.51%) |
Feb 14, 2006 | 4.046 | 4.122 | 4.046 | 4.081 | 648,330 | +0.01(+0.36%) |
Feb 13, 2006 | 4.116 | 4.134 | 4.016 | 4.066 | 724,685 | -0.05(-1.28%) |
Feb 10, 2006 | 4.122 | 4.134 | 4.066 | 4.119 | 504,143 | +0.01(+0.29%) |
Feb 09, 2006 | 4.119 | 4.136 | 4.066 | 4.107 | 685,485 | -0.01(-0.29%) |
Feb 08, 2006 | 4.122 | 4.160 | 4.095 | 4.119 | 652,080 | +0.01(+0.29%) |
Feb 07, 2006 | 4.075 | 4.125 | 4.060 | 4.107 | 720,594 | +0.00(+0.07%) |
Feb 06, 2006 | 4.122 | 4.136 | 4.087 | 4.104 | 811,947 | -0.01(-0.21%) |
Feb 03, 2006 | 4.078 | 4.148 | 4.034 | 4.113 | 898,187 | +0.04(+0.94%) |
Feb 02, 2006 | 4.087 | 4.095 | 4.019 | 4.075 | 828,309 | -0.01(-0.22%) |
Feb 01, 2006 | 4.004 | 4.090 | 3.999 | 4.084 | 1,058,735 | +0.12(+3.11%) |
Jan 31, 2006 | 3.987 | 4.031 | 3.931 | 3.960 | 916,934 | +0.00(+0.07%) |
Jan 30, 2006 | 3.928 | 4.002 | 3.914 | 3.958 | 872,622 | +0.05(+1.20%) |
Jan 27, 2006 | 3.949 | 3.949 | 3.893 | 3.911 | 713,095 | -0.02(-0.60%) |
Jan 26, 2006 | 3.946 | 3.975 | 3.916 | 3.934 | 961,588 | +0.02(+0.45%) |
Jan 25, 2006 | 3.925 | 3.937 | 3.890 | 3.916 | 852,510 | -0.03(-0.67%) |
Jan 24, 2006 | 3.999 | 4.002 | 3.931 | 3.943 | 809,902 | -0.04(-0.88%) |
Jan 23, 2006 | 4.046 | 4.063 | 3.975 | 3.978 | 983,404 | -0.03(-0.66%) |
Jan 20, 2006 | 4.007 | 4.031 | 3.975 | 4.004 | 916,934 | +0.04(+0.89%) |
Jan 19, 2006 | 3.975 | 4.048 | 3.937 | 3.969 | 683,781 | -0.04(-0.88%) |
Jan 18, 2006 | 3.916 | 4.034 | 3.861 | 4.004 | 776,838 | +0.03(+0.81%) |
Jan 17, 2006 | 4.019 | 4.075 | 3.946 | 3.972 | 688,894 | -0.04(-1.10%) |
Jan 13, 2006 | 4.031 | 4.048 | 3.990 | 4.016 | 560,727 | +0.00(+0.07%) |
Jan 12, 2006 | 4.002 | 4.043 | 3.937 | 4.013 | 585,270 | -0.05(-1.16%) |
Jan 11, 2006 | 4.043 | 4.069 | 4.016 | 4.060 | 751,273 | +0.02(+0.58%) |
Jan 10, 2006 | 3.999 | 4.037 | 3.966 | 4.037 | 845,011 | +0.02(+0.58%) |
Jan 09, 2006 | 3.996 | 4.028 | 3.963 | 4.013 | 826,604 | +0.02(+0.59%) |
Jan 06, 2006 | 3.960 | 4.019 | 3.946 | 3.990 | 696,052 | +0.05(+1.34%) |
Jan 05, 2006 | 3.934 | 3.978 | 3.896 | 3.937 | 940,795 | +0.00(+0.00%) |
Jan 04, 2006 | 3.858 | 3.940 | 3.843 | 3.937 | 867,849 | +0.09(+2.44%) |