Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.646 | 4.680 | 4.515 | 4.527 | 34,896,316 | -0.11(-2.45%) |
Mar 30, 2006 | 4.709 | 4.714 | 4.629 | 4.640 | 26,420,490 | -0.06(-1.21%) |
Mar 29, 2006 | 4.612 | 4.709 | 4.595 | 4.697 | 41,149,612 | +0.07(+1.60%) |
Mar 28, 2006 | 4.595 | 4.675 | 4.572 | 4.623 | 30,323,414 | +0.04(+0.87%) |
Mar 27, 2006 | 4.601 | 4.652 | 4.578 | 4.584 | 32,790,724 | -0.02(-0.37%) |
Mar 24, 2006 | 4.572 | 4.692 | 4.527 | 4.601 | 26,712,220 | +0.01(+0.12%) |
Mar 23, 2006 | 4.635 | 4.635 | 4.510 | 4.595 | 31,604,988 | -0.04(-0.86%) |
Mar 22, 2006 | 4.606 | 4.640 | 4.589 | 4.635 | 42,406,920 | +0.06(+1.24%) |
Mar 21, 2006 | 4.521 | 4.578 | 4.487 | 4.578 | 42,250,064 | +0.07(+1.51%) |
Mar 20, 2006 | 4.464 | 4.515 | 4.441 | 4.510 | 21,584,520 | +0.07(+1.54%) |
Mar 17, 2006 | 4.510 | 4.521 | 4.436 | 4.441 | 33,788,480 | -0.07(-1.51%) |
Mar 16, 2006 | 4.464 | 4.510 | 4.407 | 4.510 | 43,669,152 | +0.05(+1.02%) |
Mar 15, 2006 | 4.424 | 4.470 | 4.396 | 4.464 | 19,738,654 | +0.07(+1.55%) |
Mar 14, 2006 | 4.436 | 4.447 | 4.379 | 4.396 | 26,167,270 | -0.07(-1.65%) |
Mar 13, 2006 | 4.464 | 4.493 | 4.436 | 4.470 | 33,997,036 | +0.01(+0.26%) |
Mar 10, 2006 | 4.441 | 4.475 | 4.424 | 4.458 | 27,966,362 | +0.05(+1.16%) |
Mar 09, 2006 | 4.322 | 4.430 | 4.305 | 4.407 | 51,062,288 | +0.11(+2.65%) |
Mar 08, 2006 | 4.350 | 4.367 | 4.276 | 4.293 | 35,157,800 | -0.06(-1.31%) |
Mar 07, 2006 | 4.407 | 4.419 | 4.322 | 4.350 | 31,985,346 | -0.01(-0.13%) |
Mar 06, 2006 | 4.333 | 4.413 | 4.328 | 4.356 | 28,490,034 | +0.05(+1.19%) |
Mar 03, 2006 | 4.356 | 4.384 | 4.203 | 4.305 | 68,604,608 | -0.05(-1.17%) |
Mar 02, 2006 | 4.527 | 4.532 | 4.350 | 4.356 | 57,919,092 | -0.16(-3.65%) |
Mar 01, 2006 | 4.549 | 4.561 | 4.470 | 4.521 | 54,079,120 | -0.01(-0.25%) |
Feb 28, 2006 | 4.595 | 4.640 | 4.527 | 4.532 | 41,759,276 | -0.06(-1.36%) |
Feb 27, 2006 | 4.635 | 4.669 | 4.595 | 4.595 | 23,414,034 | -0.01(-0.25%) |
Feb 24, 2006 | 4.669 | 4.669 | 4.584 | 4.606 | 21,707,614 | -0.04(-0.86%) |
Feb 23, 2006 | 4.720 | 4.720 | 4.635 | 4.646 | 27,493,684 | -0.07(-1.57%) |
Feb 22, 2006 | 4.783 | 4.800 | 4.709 | 4.720 | 24,461,202 | -0.05(-1.07%) |
Feb 21, 2006 | 4.805 | 4.811 | 4.726 | 4.771 | 18,130,534 | -0.03(-0.71%) |
Feb 17, 2006 | 4.794 | 4.828 | 4.788 | 4.805 | 19,968,838 | +0.03(+0.72%) |
Feb 16, 2006 | 4.788 | 4.834 | 4.726 | 4.771 | 30,624,290 | +0.01(+0.12%) |
Feb 15, 2006 | 4.720 | 4.773 | 4.703 | 4.766 | 16,246,684 | +0.05(+0.96%) |
Feb 14, 2006 | 4.680 | 4.731 | 4.646 | 4.720 | 20,041,286 | +0.06(+1.22%) |
Feb 13, 2006 | 4.748 | 4.748 | 4.646 | 4.663 | 16,632,140 | -0.04(-0.85%) |
Feb 10, 2006 | 4.743 | 4.743 | 4.635 | 4.703 | 21,975,076 | -0.05(-1.08%) |
Feb 09, 2006 | 4.675 | 4.794 | 4.669 | 4.754 | 27,228,858 | +0.07(+1.58%) |
Feb 08, 2006 | 4.595 | 4.686 | 4.561 | 4.680 | 33,688,600 | +0.08(+1.73%) |
Feb 07, 2006 | 4.652 | 4.652 | 4.578 | 4.601 | 24,856,330 | -0.01(-0.25%) |
Feb 06, 2006 | 4.697 | 4.720 | 4.578 | 4.612 | 26,201,736 | -0.09(-1.82%) |
Feb 03, 2006 | 4.760 | 4.788 | 4.680 | 4.697 | 32,231,180 | -0.06(-1.31%) |
Feb 02, 2006 | 4.930 | 4.936 | 4.697 | 4.760 | 41,562,856 | -0.16(-3.35%) |
Feb 01, 2006 | 4.851 | 4.947 | 4.805 | 4.925 | 55,053,136 | +0.05(+0.93%) |
Jan 31, 2006 | 4.942 | 4.947 | 4.868 | 4.879 | 24,716,180 | -0.06(-1.15%) |
Jan 30, 2006 | 4.925 | 5.004 | 4.874 | 4.936 | 40,140,428 | +0.02(+0.35%) |
Jan 27, 2006 | 4.936 | 5.010 | 4.845 | 4.919 | 54,020,560 | -0.01(-0.23%) |
Jan 26, 2006 | 4.908 | 4.976 | 4.777 | 4.930 | 63,008,280 | +0.03(+0.58%) |
Jan 25, 2006 | 4.777 | 4.908 | 4.714 | 4.902 | 56,971,452 | +0.13(+2.62%) |
Jan 24, 2006 | 4.766 | 4.788 | 4.635 | 4.777 | 55,686,888 | +0.05(+0.96%) |
Jan 23, 2006 | 4.760 | 4.885 | 4.703 | 4.731 | 115,449,208 | +0.24(+5.32%) |
Jan 20, 2006 | 4.720 | 4.720 | 4.464 | 4.493 | 71,850,224 | -0.18(-3.89%) |
Jan 19, 2006 | 4.663 | 4.760 | 4.640 | 4.675 | 34,323,584 | +0.01(+0.12%) |
Jan 18, 2006 | 4.726 | 4.731 | 4.640 | 4.669 | 31,346,668 | -0.06(-1.20%) |
Jan 17, 2006 | 4.862 | 4.879 | 4.657 | 4.726 | 34,894,736 | -0.14(-2.81%) |
Jan 13, 2006 | 4.868 | 4.913 | 4.794 | 4.862 | 43,412,588 | -0.01(-0.12%) |
Jan 12, 2006 | 5.038 | 5.044 | 4.834 | 4.868 | 54,015,464 | -0.21(-4.14%) |
Jan 11, 2006 | 5.010 | 5.095 | 4.987 | 5.078 | 53,663,768 | +0.09(+1.82%) |
Jan 10, 2006 | 4.936 | 5.067 | 4.851 | 4.987 | 49,127,620 | +0.09(+1.74%) |
Jan 09, 2006 | 4.919 | 5.038 | 4.891 | 4.902 | 50,921,608 | +0.06(+1.17%) |
Jan 06, 2006 | 4.720 | 4.925 | 4.703 | 4.845 | 71,079,656 | +0.10(+2.04%) |
Jan 05, 2006 | 4.578 | 4.777 | 4.566 | 4.748 | 56,232,364 | +0.19(+4.24%) |
Jan 04, 2006 | 4.453 | 4.595 | 4.447 | 4.555 | 62,646,388 | +0.10(+2.30%) |