Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.703 | 4.737 | 4.570 | 4.582 | 34,477,564 | -0.12(-2.45%) |
Mar 30, 2006 | 4.766 | 4.772 | 4.685 | 4.697 | 26,103,444 | -0.06(-1.21%) |
Mar 29, 2006 | 4.668 | 4.766 | 4.651 | 4.754 | 40,655,820 | +0.07(+1.60%) |
Mar 28, 2006 | 4.651 | 4.731 | 4.628 | 4.679 | 29,959,534 | +0.04(+0.87%) |
Mar 27, 2006 | 4.656 | 4.708 | 4.633 | 4.639 | 32,397,236 | -0.02(-0.37%) |
Mar 24, 2006 | 4.628 | 4.749 | 4.582 | 4.656 | 26,391,674 | +0.01(+0.12%) |
Mar 23, 2006 | 4.691 | 4.691 | 4.564 | 4.651 | 31,225,728 | -0.04(-0.86%) |
Mar 22, 2006 | 4.662 | 4.697 | 4.645 | 4.691 | 41,898,036 | +0.06(+1.24%) |
Mar 21, 2006 | 4.576 | 4.633 | 4.541 | 4.633 | 41,743,064 | +0.07(+1.51%) |
Mar 20, 2006 | 4.518 | 4.570 | 4.495 | 4.564 | 21,325,506 | +0.07(+1.54%) |
Mar 17, 2006 | 4.564 | 4.576 | 4.490 | 4.495 | 33,383,020 | -0.07(-1.51%) |
Mar 16, 2006 | 4.518 | 4.564 | 4.461 | 4.564 | 43,145,120 | +0.05(+1.02%) |
Mar 15, 2006 | 4.478 | 4.524 | 4.449 | 4.518 | 19,501,790 | +0.07(+1.55%) |
Mar 14, 2006 | 4.490 | 4.501 | 4.432 | 4.449 | 25,853,264 | -0.07(-1.65%) |
Mar 13, 2006 | 4.518 | 4.547 | 4.490 | 4.524 | 33,589,072 | +0.01(+0.26%) |
Mar 10, 2006 | 4.495 | 4.530 | 4.478 | 4.513 | 27,630,766 | +0.05(+1.16%) |
Mar 09, 2006 | 4.374 | 4.484 | 4.357 | 4.461 | 50,449,540 | +0.12(+2.65%) |
Mar 08, 2006 | 4.403 | 4.420 | 4.328 | 4.346 | 34,735,908 | -0.06(-1.31%) |
Mar 07, 2006 | 4.461 | 4.472 | 4.374 | 4.403 | 31,601,522 | -0.01(-0.13%) |
Mar 06, 2006 | 4.386 | 4.467 | 4.380 | 4.409 | 28,148,154 | +0.05(+1.19%) |
Mar 03, 2006 | 4.409 | 4.438 | 4.254 | 4.357 | 67,781,360 | -0.05(-1.18%) |
Mar 02, 2006 | 4.582 | 4.587 | 4.403 | 4.409 | 57,224,064 | -0.17(-3.65%) |
Mar 01, 2006 | 4.605 | 4.616 | 4.524 | 4.576 | 53,430,172 | -0.01(-0.25%) |
Feb 28, 2006 | 4.651 | 4.697 | 4.582 | 4.587 | 41,258,164 | -0.06(-1.36%) |
Feb 27, 2006 | 4.691 | 4.726 | 4.651 | 4.651 | 23,133,066 | -0.01(-0.25%) |
Feb 24, 2006 | 4.726 | 4.726 | 4.639 | 4.662 | 21,447,122 | -0.04(-0.86%) |
Feb 23, 2006 | 4.777 | 4.777 | 4.691 | 4.703 | 27,163,760 | -0.07(-1.57%) |
Feb 22, 2006 | 4.841 | 4.858 | 4.766 | 4.777 | 24,167,668 | -0.05(-1.07%) |
Feb 21, 2006 | 4.864 | 4.869 | 4.783 | 4.829 | 17,912,966 | -0.03(-0.71%) |
Feb 17, 2006 | 4.852 | 4.887 | 4.846 | 4.864 | 19,729,212 | +0.03(+0.72%) |
Feb 16, 2006 | 4.846 | 4.892 | 4.783 | 4.829 | 30,256,798 | +0.01(+0.12%) |
Feb 15, 2006 | 4.777 | 4.831 | 4.760 | 4.823 | 16,051,724 | +0.05(+0.96%) |
Feb 14, 2006 | 4.737 | 4.789 | 4.703 | 4.777 | 19,800,792 | +0.06(+1.22%) |
Feb 13, 2006 | 4.806 | 4.806 | 4.703 | 4.720 | 16,432,555 | -0.04(-0.85%) |
Feb 10, 2006 | 4.800 | 4.800 | 4.691 | 4.760 | 21,711,376 | -0.05(-1.08%) |
Feb 09, 2006 | 4.731 | 4.852 | 4.726 | 4.812 | 26,902,112 | +0.07(+1.58%) |
Feb 08, 2006 | 4.651 | 4.743 | 4.616 | 4.737 | 33,284,338 | +0.08(+1.73%) |
Feb 07, 2006 | 4.708 | 4.708 | 4.633 | 4.656 | 24,558,056 | -0.01(-0.25%) |
Feb 06, 2006 | 4.754 | 4.777 | 4.633 | 4.668 | 25,887,316 | -0.09(-1.82%) |
Feb 03, 2006 | 4.818 | 4.846 | 4.737 | 4.754 | 31,844,406 | -0.06(-1.31%) |
Feb 02, 2006 | 4.990 | 4.996 | 4.754 | 4.818 | 41,064,100 | -0.17(-3.35%) |
Feb 01, 2006 | 4.910 | 5.008 | 4.864 | 4.985 | 54,392,500 | +0.05(+0.93%) |
Jan 31, 2006 | 5.002 | 5.008 | 4.927 | 4.939 | 24,419,586 | -0.06(-1.15%) |
Jan 30, 2006 | 4.985 | 5.065 | 4.933 | 4.996 | 39,658,744 | +0.02(+0.35%) |
Jan 27, 2006 | 4.996 | 5.071 | 4.904 | 4.979 | 53,372,316 | -0.01(-0.23%) |
Jan 26, 2006 | 4.967 | 5.036 | 4.835 | 4.990 | 62,252,180 | +0.03(+0.58%) |
Jan 25, 2006 | 4.835 | 4.967 | 4.772 | 4.962 | 56,287,796 | +0.13(+2.62%) |
Jan 24, 2006 | 4.823 | 4.846 | 4.691 | 4.835 | 55,018,648 | +0.05(+0.96%) |
Jan 23, 2006 | 4.818 | 4.944 | 4.760 | 4.789 | 114,063,816 | +0.24(+5.32%) |
Jan 20, 2006 | 4.777 | 4.777 | 4.518 | 4.547 | 70,988,016 | -0.18(-3.89%) |
Jan 19, 2006 | 4.720 | 4.818 | 4.697 | 4.731 | 33,911,700 | +0.01(+0.12%) |
Jan 18, 2006 | 4.783 | 4.789 | 4.697 | 4.726 | 30,970,510 | -0.06(-1.20%) |
Jan 17, 2006 | 4.921 | 4.939 | 4.714 | 4.783 | 34,476,000 | -0.14(-2.81%) |
Jan 13, 2006 | 4.927 | 4.973 | 4.852 | 4.921 | 42,891,640 | -0.01(-0.12%) |
Jan 12, 2006 | 5.100 | 5.105 | 4.892 | 4.927 | 53,367,276 | -0.21(-4.14%) |
Jan 11, 2006 | 5.071 | 5.157 | 5.048 | 5.140 | 53,019,804 | +0.09(+1.82%) |
Jan 10, 2006 | 4.996 | 5.128 | 4.910 | 5.048 | 48,538,088 | +0.09(+1.74%) |
Jan 09, 2006 | 4.979 | 5.100 | 4.950 | 4.962 | 50,310,552 | +0.06(+1.17%) |
Jan 06, 2006 | 4.777 | 4.985 | 4.760 | 4.904 | 70,226,704 | +0.10(+2.04%) |
Jan 05, 2006 | 4.633 | 4.835 | 4.622 | 4.806 | 55,557,580 | +0.20(+4.24%) |
Jan 04, 2006 | 4.507 | 4.651 | 4.501 | 4.610 | 61,894,632 | +0.10(+2.30%) |