Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.117 | 4.118 | 4.019 | 4.044 | 1,113,359 | -0.07(-1.78%) |
Mar 30, 2006 | 4.183 | 4.183 | 4.074 | 4.117 | 1,069,295 | +0.02(+0.39%) |
Mar 29, 2006 | 3.961 | 4.106 | 3.961 | 4.101 | 1,966,446 | +0.15(+3.81%) |
Mar 28, 2006 | 4.068 | 4.170 | 3.915 | 3.950 | 2,712,603 | -0.13(-3.09%) |
Mar 27, 2006 | 4.174 | 4.207 | 3.957 | 4.076 | 5,609,689 | -0.15(-3.62%) |
Mar 24, 2006 | 4.375 | 4.375 | 4.227 | 4.230 | 2,072,788 | -0.13(-2.99%) |
Mar 23, 2006 | 4.366 | 4.378 | 4.327 | 4.360 | 635,114 | +0.00(+0.06%) |
Mar 22, 2006 | 4.400 | 4.400 | 4.334 | 4.357 | 1,682,084 | -0.04(-0.87%) |
Mar 21, 2006 | 4.417 | 4.441 | 4.389 | 4.396 | 791,396 | -0.01(-0.27%) |
Mar 20, 2006 | 4.379 | 4.430 | 4.379 | 4.407 | 1,031,693 | +0.03(+0.66%) |
Mar 17, 2006 | 4.485 | 4.485 | 4.376 | 4.379 | 921,239 | -0.05(-1.10%) |
Mar 16, 2006 | 4.492 | 4.499 | 4.427 | 4.427 | 660,378 | -0.06(-1.27%) |
Mar 15, 2006 | 4.510 | 4.513 | 4.470 | 4.484 | 860,136 | -0.02(-0.43%) |
Mar 14, 2006 | 4.400 | 4.506 | 4.400 | 4.504 | 962,366 | +0.10(+2.36%) |
Mar 13, 2006 | 4.447 | 4.447 | 4.339 | 4.400 | 794,921 | -0.05(-1.03%) |
Mar 10, 2006 | 4.419 | 4.461 | 4.387 | 4.446 | 582,237 | +0.04(+0.95%) |
Mar 09, 2006 | 4.436 | 4.440 | 4.389 | 4.404 | 671,541 | -0.02(-0.40%) |
Mar 08, 2006 | 4.446 | 4.446 | 4.383 | 4.422 | 742,631 | -0.02(-0.56%) |
Mar 07, 2006 | 4.490 | 4.490 | 4.402 | 4.447 | 666,840 | -0.05(-1.19%) |
Mar 06, 2006 | 4.471 | 4.508 | 4.427 | 4.500 | 643,927 | +0.05(+1.13%) |
Mar 03, 2006 | 4.472 | 4.472 | 4.428 | 4.450 | 465,319 | -0.02(-0.55%) |
Mar 02, 2006 | 4.466 | 4.513 | 4.438 | 4.475 | 1,914,744 | +0.01(+0.32%) |
Mar 01, 2006 | 4.264 | 4.464 | 4.255 | 4.460 | 1,109,247 | +0.21(+4.97%) |
Feb 28, 2006 | 4.208 | 4.254 | 4.207 | 4.249 | 567,549 | +0.04(+0.97%) |
Feb 27, 2006 | 4.182 | 4.229 | 4.149 | 4.208 | 381,891 | +0.05(+1.23%) |
Feb 24, 2006 | 4.116 | 4.165 | 4.111 | 4.157 | 530,535 | +0.05(+1.16%) |
Feb 23, 2006 | 4.099 | 4.161 | 4.065 | 4.110 | 517,022 | +0.02(+0.37%) |
Feb 22, 2006 | 4.082 | 4.126 | 4.078 | 4.094 | 794,921 | +0.01(+0.19%) |
Feb 21, 2006 | 4.198 | 4.198 | 4.065 | 4.087 | 447,106 | -0.11(-2.60%) |
Feb 17, 2006 | 4.210 | 4.226 | 4.184 | 4.196 | 379,541 | +0.01(+0.14%) |
Feb 16, 2006 | 4.144 | 4.221 | 4.142 | 4.190 | 435,356 | +0.05(+1.19%) |
Feb 15, 2006 | 4.150 | 4.183 | 4.113 | 4.140 | 482,945 | -0.01(-0.23%) |
Feb 14, 2006 | 4.085 | 4.162 | 4.069 | 4.150 | 778,470 | +0.04(+0.91%) |
Feb 13, 2006 | 4.276 | 4.276 | 4.095 | 4.112 | 1,130,398 | -0.16(-3.76%) |
Feb 10, 2006 | 4.322 | 4.384 | 4.264 | 4.273 | 1,153,899 | -0.04(-0.89%) |
Feb 09, 2006 | 4.289 | 4.333 | 4.256 | 4.311 | 1,438,261 | +0.09(+2.18%) |
Feb 08, 2006 | 4.255 | 4.257 | 4.163 | 4.219 | 682,116 | -0.04(-0.94%) |
Feb 07, 2006 | 4.319 | 4.331 | 4.248 | 4.259 | 565,786 | -0.06(-1.30%) |
Feb 06, 2006 | 4.253 | 4.323 | 4.249 | 4.316 | 641,577 | +0.07(+1.68%) |
Feb 03, 2006 | 4.231 | 4.254 | 4.188 | 4.244 | 504,096 | +0.01(+0.30%) |
Feb 02, 2006 | 4.166 | 4.263 | 4.110 | 4.231 | 3,080,981 | -0.02(-0.38%) |
Feb 01, 2006 | 4.106 | 4.247 | 4.101 | 4.247 | 1,400,659 | +0.15(+3.59%) |
Jan 31, 2006 | 4.099 | 4.127 | 4.041 | 4.100 | 916,539 | +0.02(+0.46%) |
Jan 30, 2006 | 4.119 | 4.188 | 4.064 | 4.082 | 1,283,742 | +0.05(+1.14%) |
Jan 27, 2006 | 3.955 | 4.068 | 3.955 | 4.036 | 409,504 | +0.10(+2.42%) |
Jan 26, 2006 | 3.926 | 3.942 | 3.906 | 3.940 | 995,267 | +0.03(+0.70%) |
Jan 25, 2006 | 3.904 | 3.940 | 3.886 | 3.913 | 445,931 | +0.02(+0.46%) |
Jan 24, 2006 | 3.830 | 3.898 | 3.822 | 3.895 | 299,050 | +0.05(+1.40%) |
Jan 23, 2006 | 3.836 | 3.858 | 3.791 | 3.842 | 1,264,941 | +0.00(+0.11%) |
Jan 20, 2006 | 3.867 | 3.889 | 3.817 | 3.837 | 467,669 | -0.03(-0.77%) |
Jan 19, 2006 | 3.773 | 3.872 | 3.757 | 3.867 | 564,611 | +0.10(+2.76%) |
Jan 18, 2006 | 3.728 | 3.769 | 3.728 | 3.763 | 833,110 | -0.01(-0.20%) |
Jan 17, 2006 | 3.745 | 3.779 | 3.716 | 3.771 | 826,060 | -0.02(-0.40%) |
Jan 13, 2006 | 3.800 | 3.869 | 3.762 | 3.786 | 1,193,850 | -0.09(-2.41%) |
Jan 12, 2006 | 3.872 | 3.883 | 3.841 | 3.880 | 641,577 | +0.01(+0.20%) |
Jan 11, 2006 | 3.885 | 3.900 | 3.839 | 3.872 | 1,102,784 | +0.01(+0.22%) |
Jan 10, 2006 | 3.863 | 3.880 | 3.853 | 3.864 | 498,808 | -0.00(-0.11%) |
Jan 09, 2006 | 3.834 | 3.876 | 3.834 | 3.868 | 781,408 | +0.02(+0.44%) |
Jan 06, 2006 | 3.839 | 3.885 | 3.830 | 3.851 | 732,643 | +0.01(+0.33%) |
Jan 05, 2006 | 3.856 | 3.888 | 3.818 | 3.838 | 2,288,997 | -0.02(-0.44%) |
Jan 04, 2006 | 3.787 | 3.915 | 3.785 | 3.855 | 2,321,898 | +0.07(+1.98%) |