Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.327 | 4.375 | 4.306 | 4.331 | 4,738,355 | +0.05(+1.12%) |
Mar 30, 2006 | 4.346 | 4.440 | 4.254 | 4.283 | 5,258,887 | -0.01(-0.18%) |
Mar 29, 2006 | 4.138 | 4.310 | 4.119 | 4.290 | 6,051,386 | +0.07(+1.59%) |
Mar 28, 2006 | 4.273 | 4.431 | 4.144 | 4.223 | 8,690,451 | -0.22(-4.85%) |
Mar 27, 2006 | 4.411 | 4.454 | 4.260 | 4.438 | 6,085,707 | -0.06(-1.33%) |
Mar 24, 2006 | 4.477 | 4.569 | 4.435 | 4.498 | 3,966,656 | +0.05(+1.04%) |
Mar 23, 2006 | 4.573 | 4.592 | 4.361 | 4.452 | 4,289,064 | -0.03(-0.73%) |
Mar 22, 2006 | 4.394 | 4.523 | 4.385 | 4.485 | 5,634,856 | +0.05(+1.22%) |
Mar 21, 2006 | 4.586 | 4.586 | 4.365 | 4.431 | 5,964,544 | -0.18(-3.88%) |
Mar 20, 2006 | 4.673 | 4.717 | 4.548 | 4.609 | 3,286,999 | -0.05(-1.11%) |
Mar 17, 2006 | 4.673 | 4.673 | 4.602 | 4.661 | 7,434,100 | -0.05(-1.02%) |
Mar 16, 2006 | 4.788 | 4.792 | 4.638 | 4.710 | 4,405,547 | -0.01(-0.16%) |
Mar 15, 2006 | 4.598 | 4.729 | 4.579 | 4.717 | 4,961,440 | +0.17(+3.81%) |
Mar 14, 2006 | 4.404 | 4.550 | 4.377 | 4.544 | 3,543,365 | +0.12(+2.61%) |
Mar 13, 2006 | 4.410 | 4.519 | 4.365 | 4.429 | 5,203,766 | +0.03(+0.74%) |
Mar 10, 2006 | 4.421 | 4.450 | 4.317 | 4.396 | 6,466,356 | +0.03(+0.62%) |
Mar 09, 2006 | 4.535 | 4.542 | 4.261 | 4.369 | 5,986,905 | -0.04(-0.83%) |
Mar 08, 2006 | 4.385 | 4.469 | 4.292 | 4.406 | 6,403,955 | -0.02(-0.43%) |
Mar 07, 2006 | 4.511 | 4.515 | 4.260 | 4.425 | 13,907,737 | -0.18(-4.00%) |
Mar 06, 2006 | 4.783 | 4.798 | 4.540 | 4.609 | 5,570,895 | -0.19(-4.00%) |
Mar 03, 2006 | 4.769 | 4.833 | 4.719 | 4.802 | 5,064,402 | +0.02(+0.40%) |
Mar 02, 2006 | 4.611 | 4.836 | 4.609 | 4.783 | 8,987,898 | +0.18(+4.02%) |
Mar 01, 2006 | 4.342 | 4.606 | 4.342 | 4.598 | 5,365,490 | +0.21(+4.82%) |
Feb 28, 2006 | 4.396 | 4.404 | 4.321 | 4.386 | 3,826,772 | -0.01(-0.22%) |
Feb 27, 2006 | 4.419 | 4.423 | 4.356 | 4.396 | 4,349,385 | -0.01(-0.31%) |
Feb 24, 2006 | 4.361 | 4.410 | 4.327 | 4.410 | 3,550,646 | +0.05(+1.15%) |
Feb 23, 2006 | 4.331 | 4.423 | 4.273 | 4.360 | 4,842,357 | +0.04(+0.98%) |
Feb 22, 2006 | 4.327 | 4.413 | 4.281 | 4.317 | 4,166,341 | +0.04(+1.04%) |
Feb 21, 2006 | 4.383 | 4.398 | 4.238 | 4.273 | 4,589,111 | +0.04(+0.91%) |
Feb 17, 2006 | 4.304 | 4.304 | 4.231 | 4.235 | 3,668,169 | -0.04(-0.99%) |
Feb 16, 2006 | 4.129 | 4.279 | 4.086 | 4.277 | 5,753,419 | +0.20(+5.00%) |
Feb 15, 2006 | 3.906 | 4.081 | 3.898 | 4.073 | 5,667,617 | +0.17(+4.28%) |
Feb 14, 2006 | 3.798 | 3.950 | 3.748 | 3.906 | 5,451,812 | +0.13(+3.57%) |
Feb 13, 2006 | 3.906 | 3.911 | 3.721 | 3.771 | 5,230,807 | -0.13(-3.30%) |
Feb 10, 2006 | 4.000 | 4.017 | 3.865 | 3.900 | 6,702,962 | -0.04(-1.07%) |
Feb 09, 2006 | 4.027 | 4.054 | 3.942 | 3.942 | 7,279,656 | -0.04(-0.97%) |
Feb 08, 2006 | 3.856 | 4.017 | 3.788 | 3.981 | 6,704,522 | +0.02(+0.49%) |
Feb 07, 2006 | 4.077 | 4.086 | 3.888 | 3.961 | 4,909,959 | -0.20(-4.85%) |
Feb 06, 2006 | 4.086 | 4.229 | 4.069 | 4.163 | 5,192,846 | +0.18(+4.49%) |
Feb 03, 2006 | 3.869 | 4.094 | 3.798 | 3.985 | 5,722,218 | -0.07(-1.75%) |
Feb 02, 2006 | 4.181 | 4.192 | 3.979 | 4.056 | 4,798,156 | -0.16(-3.87%) |
Feb 01, 2006 | 4.160 | 4.240 | 4.154 | 4.219 | 10,379,972 | +0.03(+0.64%) |
Jan 31, 2006 | 4.038 | 4.231 | 4.019 | 4.192 | 8,170,438 | +0.03(+0.60%) |
Jan 30, 2006 | 4.038 | 4.167 | 4.031 | 4.167 | 10,820,942 | +0.03(+0.79%) |
Jan 27, 2006 | 4.144 | 4.254 | 4.042 | 4.135 | 14,708,036 | +0.13(+3.37%) |
Jan 26, 2006 | 3.865 | 4.000 | 3.846 | 4.000 | 6,882,367 | +0.17(+4.58%) |
Jan 25, 2006 | 3.769 | 3.921 | 3.769 | 3.825 | 5,689,978 | +0.10(+2.74%) |
Jan 24, 2006 | 3.608 | 3.742 | 3.608 | 3.723 | 7,346,218 | +0.22(+6.14%) |
Jan 23, 2006 | 3.460 | 3.548 | 3.452 | 3.508 | 3,783,611 | +0.08(+2.47%) |
Jan 20, 2006 | 3.531 | 3.531 | 3.415 | 3.423 | 4,409,707 | -0.02(-0.56%) |
Jan 19, 2006 | 3.398 | 3.498 | 3.375 | 3.442 | 6,274,992 | +0.09(+2.64%) |
Jan 18, 2006 | 3.292 | 3.356 | 3.250 | 3.354 | 4,615,112 | -0.07(-2.02%) |
Jan 17, 2006 | 3.398 | 3.423 | 3.377 | 3.423 | 5,205,846 | -0.05(-1.44%) |
Jan 13, 2006 | 3.440 | 3.479 | 3.427 | 3.473 | 2,732,666 | +0.00(+0.06%) |
Jan 12, 2006 | 3.452 | 3.486 | 3.417 | 3.471 | 3,373,841 | +0.02(+0.73%) |
Jan 11, 2006 | 3.469 | 3.494 | 3.425 | 3.446 | 4,583,911 | -0.02(-0.61%) |
Jan 10, 2006 | 3.442 | 3.486 | 3.396 | 3.467 | 6,043,586 | -0.09(-2.44%) |
Jan 09, 2006 | 3.531 | 3.571 | 3.471 | 3.554 | 4,516,309 | +0.05(+1.54%) |
Jan 06, 2006 | 3.458 | 3.538 | 3.458 | 3.500 | 3,507,485 | +0.07(+2.13%) |
Jan 05, 2006 | 3.490 | 3.515 | 3.417 | 3.427 | 3,658,808 | -0.07(-2.03%) |
Jan 04, 2006 | 3.379 | 3.498 | 3.354 | 3.498 | 6,246,911 | +0.15(+4.48%) |