Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.464 | 4.475 | 4.446 | 4.469 | 10,159,425 | +0.01(+0.12%) |
Mar 30, 2006 | 4.511 | 4.513 | 4.446 | 4.464 | 14,128,561 | -0.03(-0.63%) |
Mar 29, 2006 | 4.469 | 4.493 | 4.464 | 4.492 | 7,966,832 | +0.02(+0.40%) |
Mar 28, 2006 | 4.480 | 4.508 | 4.452 | 4.475 | 10,072,788 | -0.01(-0.29%) |
Mar 27, 2006 | 4.509 | 4.509 | 4.467 | 4.488 | 9,751,944 | -0.03(-0.59%) |
Mar 24, 2006 | 4.522 | 4.555 | 4.491 | 4.514 | 14,760,728 | -0.00(-0.06%) |
Mar 23, 2006 | 4.556 | 4.574 | 4.517 | 4.517 | 28,063,854 | -0.04(-0.93%) |
Mar 22, 2006 | 4.459 | 4.579 | 4.438 | 4.560 | 46,115,852 | +0.10(+2.20%) |
Mar 21, 2006 | 4.491 | 4.491 | 4.448 | 4.461 | 22,895,124 | -0.03(-0.65%) |
Mar 20, 2006 | 4.464 | 4.528 | 4.459 | 4.491 | 18,097,696 | +0.00(+0.11%) |
Mar 17, 2006 | 4.504 | 4.512 | 4.480 | 4.486 | 13,353,584 | -0.03(-0.70%) |
Mar 16, 2006 | 4.464 | 4.541 | 4.464 | 4.518 | 14,684,563 | +0.05(+1.18%) |
Mar 15, 2006 | 4.465 | 4.479 | 4.433 | 4.465 | 13,957,190 | +0.02(+0.47%) |
Mar 14, 2006 | 4.433 | 4.445 | 4.421 | 4.444 | 9,949,020 | +0.01(+0.20%) |
Mar 13, 2006 | 4.463 | 4.466 | 4.425 | 4.435 | 10,779,216 | -0.03(-0.64%) |
Mar 10, 2006 | 4.482 | 4.503 | 4.453 | 4.463 | 10,800,161 | -0.02(-0.42%) |
Mar 09, 2006 | 4.454 | 4.490 | 4.450 | 4.482 | 14,014,314 | +0.02(+0.41%) |
Mar 08, 2006 | 4.451 | 4.468 | 4.438 | 4.464 | 23,684,380 | +0.01(+0.12%) |
Mar 07, 2006 | 4.499 | 4.499 | 4.413 | 4.459 | 29,037,810 | -0.12(-2.54%) |
Mar 06, 2006 | 4.543 | 4.624 | 4.530 | 4.575 | 14,893,064 | +0.04(+0.94%) |
Mar 03, 2006 | 4.509 | 4.554 | 4.505 | 4.532 | 9,981,390 | +0.01(+0.29%) |
Mar 02, 2006 | 4.503 | 4.537 | 4.482 | 4.519 | 16,513,469 | -0.01(-0.30%) |
Mar 01, 2006 | 4.551 | 4.576 | 4.527 | 4.533 | 12,749,979 | -0.02(-0.54%) |
Feb 28, 2006 | 4.585 | 4.613 | 4.549 | 4.557 | 22,225,826 | -0.03(-0.60%) |
Feb 27, 2006 | 4.580 | 4.606 | 4.552 | 4.585 | 8,543,781 | +0.01(+0.11%) |
Feb 24, 2006 | 4.546 | 4.595 | 4.538 | 4.580 | 13,107,953 | +0.03(+0.73%) |
Feb 23, 2006 | 4.513 | 4.591 | 4.503 | 4.546 | 12,029,270 | +0.03(+0.73%) |
Feb 22, 2006 | 4.477 | 4.565 | 4.470 | 4.513 | 14,322,781 | +0.05(+1.01%) |
Feb 21, 2006 | 4.454 | 4.479 | 4.438 | 4.468 | 10,406,009 | +0.01(+0.21%) |
Feb 17, 2006 | 4.425 | 4.476 | 4.417 | 4.459 | 9,522,498 | +0.01(+0.17%) |
Feb 16, 2006 | 4.461 | 4.468 | 4.429 | 4.451 | 7,443,200 | +0.03(+0.58%) |
Feb 15, 2006 | 4.425 | 4.464 | 4.398 | 4.426 | 11,250,485 | +0.01(+0.32%) |
Feb 14, 2006 | 4.426 | 4.445 | 4.391 | 4.411 | 13,993,368 | -0.01(-0.33%) |
Feb 13, 2006 | 4.419 | 4.430 | 4.367 | 4.426 | 11,320,938 | -0.01(-0.22%) |
Feb 10, 2006 | 4.448 | 4.448 | 4.362 | 4.436 | 12,304,415 | +0.03(+0.69%) |
Feb 09, 2006 | 4.401 | 4.435 | 4.390 | 4.406 | 10,987,717 | -0.03(-0.59%) |
Feb 08, 2006 | 4.396 | 4.461 | 4.385 | 4.432 | 22,179,174 | +0.05(+1.11%) |
Feb 07, 2006 | 4.427 | 4.448 | 4.370 | 4.383 | 12,339,641 | -0.04(-0.82%) |
Feb 06, 2006 | 4.485 | 4.503 | 4.414 | 4.419 | 22,904,644 | +0.02(+0.55%) |
Feb 03, 2006 | 4.354 | 4.402 | 4.345 | 4.395 | 18,834,590 | +0.02(+0.41%) |
Feb 02, 2006 | 4.368 | 4.407 | 4.359 | 4.377 | 24,354,630 | +0.01(+0.26%) |
Feb 01, 2006 | 4.267 | 4.418 | 4.265 | 4.366 | 42,278,100 | +0.11(+2.69%) |
Jan 31, 2006 | 4.296 | 4.309 | 4.248 | 4.251 | 24,215,630 | -0.04(-1.04%) |
Jan 30, 2006 | 4.339 | 4.348 | 4.233 | 4.296 | 93,991,104 | -0.07(-1.62%) |
Jan 27, 2006 | 4.424 | 4.445 | 4.363 | 4.367 | 20,261,728 | -0.04(-0.99%) |
Jan 26, 2006 | 4.471 | 4.471 | 4.400 | 4.410 | 19,000,248 | -0.01(-0.33%) |
Jan 25, 2006 | 4.415 | 4.440 | 4.406 | 4.425 | 12,220,634 | +0.01(+0.29%) |
Jan 24, 2006 | 4.428 | 4.439 | 4.366 | 4.413 | 19,993,246 | +0.03(+0.68%) |
Jan 23, 2006 | 4.390 | 4.411 | 4.279 | 4.383 | 45,548,424 | -0.04(-0.89%) |
Jan 20, 2006 | 4.469 | 4.497 | 4.403 | 4.422 | 19,198,276 | -0.03(-0.59%) |
Jan 19, 2006 | 4.458 | 4.462 | 4.411 | 4.448 | 10,578,331 | +0.00(+0.07%) |
Jan 18, 2006 | 4.467 | 4.487 | 4.430 | 4.445 | 10,951,539 | -0.03(-0.66%) |
Jan 17, 2006 | 4.517 | 4.517 | 4.469 | 4.475 | 13,180,310 | -0.05(-1.16%) |
Jan 13, 2006 | 4.553 | 4.575 | 4.488 | 4.527 | 11,438,993 | -0.01(-0.13%) |
Jan 12, 2006 | 4.630 | 4.630 | 4.517 | 4.533 | 13,280,276 | -0.05(-1.13%) |
Jan 11, 2006 | 4.585 | 4.625 | 4.569 | 4.585 | 12,344,401 | +0.01(+0.14%) |
Jan 10, 2006 | 4.540 | 4.614 | 4.536 | 4.579 | 14,087,622 | +0.01(+0.21%) |
Jan 09, 2006 | 4.506 | 4.612 | 4.504 | 4.569 | 12,426,279 | +0.06(+1.40%) |
Jan 06, 2006 | 4.532 | 4.549 | 4.501 | 4.506 | 9,013,146 | -0.01(-0.31%) |
Jan 05, 2006 | 4.493 | 4.549 | 4.493 | 4.520 | 11,015,327 | +0.03(+0.61%) |
Jan 04, 2006 | 4.498 | 4.538 | 4.482 | 4.493 | 18,841,254 | -0.02(-0.47%) |