Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.267 | 4.314 | 4.246 | 4.271 | 4,804,726 | +0.05(+1.12%) |
Mar 30, 2006 | 4.286 | 4.379 | 4.195 | 4.223 | 5,332,550 | -0.01(-0.18%) |
Mar 29, 2006 | 4.081 | 4.250 | 4.062 | 4.231 | 6,136,150 | +0.07(+1.59%) |
Mar 28, 2006 | 4.214 | 4.369 | 4.087 | 4.165 | 8,812,181 | -0.21(-4.85%) |
Mar 27, 2006 | 4.350 | 4.392 | 4.201 | 4.377 | 6,170,952 | -0.06(-1.33%) |
Mar 24, 2006 | 4.415 | 4.506 | 4.373 | 4.436 | 4,022,218 | +0.05(+1.04%) |
Mar 23, 2006 | 4.510 | 4.529 | 4.301 | 4.390 | 4,349,142 | -0.03(-0.73%) |
Mar 22, 2006 | 4.333 | 4.460 | 4.324 | 4.423 | 5,713,786 | +0.05(+1.22%) |
Mar 21, 2006 | 4.523 | 4.523 | 4.305 | 4.369 | 6,048,092 | -0.18(-3.88%) |
Mar 20, 2006 | 4.608 | 4.652 | 4.485 | 4.546 | 3,333,041 | -0.05(-1.11%) |
Mar 17, 2006 | 4.608 | 4.608 | 4.538 | 4.597 | 7,538,232 | -0.05(-1.02%) |
Mar 16, 2006 | 4.722 | 4.726 | 4.574 | 4.644 | 4,467,257 | -0.01(-0.16%) |
Mar 15, 2006 | 4.534 | 4.663 | 4.515 | 4.652 | 5,030,937 | +0.17(+3.81%) |
Mar 14, 2006 | 4.343 | 4.487 | 4.316 | 4.481 | 3,592,999 | +0.11(+2.61%) |
Mar 13, 2006 | 4.349 | 4.457 | 4.305 | 4.368 | 5,276,657 | +0.03(+0.74%) |
Mar 10, 2006 | 4.360 | 4.388 | 4.258 | 4.335 | 6,556,933 | +0.03(+0.62%) |
Mar 09, 2006 | 4.472 | 4.479 | 4.203 | 4.309 | 6,070,765 | -0.04(-0.83%) |
Mar 08, 2006 | 4.324 | 4.407 | 4.233 | 4.345 | 6,493,657 | -0.02(-0.43%) |
Mar 07, 2006 | 4.449 | 4.453 | 4.201 | 4.364 | 14,102,548 | -0.18(-4.00%) |
Mar 06, 2006 | 4.717 | 4.732 | 4.478 | 4.546 | 5,648,928 | -0.19(-4.00%) |
Mar 03, 2006 | 4.703 | 4.766 | 4.654 | 4.735 | 5,135,341 | +0.02(+0.40%) |
Mar 02, 2006 | 4.548 | 4.770 | 4.546 | 4.717 | 9,113,794 | +0.18(+4.02%) |
Mar 01, 2006 | 4.282 | 4.542 | 4.282 | 4.534 | 5,440,646 | +0.21(+4.82%) |
Feb 28, 2006 | 4.335 | 4.343 | 4.261 | 4.326 | 3,880,375 | -0.01(-0.22%) |
Feb 27, 2006 | 4.358 | 4.362 | 4.295 | 4.335 | 4,410,308 | -0.01(-0.31%) |
Feb 24, 2006 | 4.301 | 4.349 | 4.267 | 4.349 | 3,600,381 | +0.05(+1.15%) |
Feb 23, 2006 | 4.271 | 4.362 | 4.214 | 4.299 | 4,910,186 | +0.04(+0.98%) |
Feb 22, 2006 | 4.267 | 4.352 | 4.222 | 4.258 | 4,224,700 | +0.04(+1.04%) |
Feb 21, 2006 | 4.322 | 4.337 | 4.180 | 4.214 | 4,653,392 | +0.04(+0.91%) |
Feb 17, 2006 | 4.244 | 4.244 | 4.172 | 4.176 | 3,719,550 | -0.04(-0.99%) |
Feb 16, 2006 | 4.072 | 4.220 | 4.030 | 4.218 | 5,834,009 | +0.20(+5.00%) |
Feb 15, 2006 | 3.852 | 4.024 | 3.844 | 4.017 | 5,747,005 | +0.16(+4.28%) |
Feb 14, 2006 | 3.746 | 3.895 | 3.696 | 3.852 | 5,528,177 | +0.13(+3.57%) |
Feb 13, 2006 | 3.852 | 3.857 | 3.670 | 3.719 | 5,304,076 | -0.13(-3.30%) |
Feb 10, 2006 | 3.945 | 3.962 | 3.812 | 3.846 | 6,796,853 | -0.04(-1.07%) |
Feb 09, 2006 | 3.971 | 3.998 | 3.888 | 3.888 | 7,381,625 | -0.04(-0.97%) |
Feb 08, 2006 | 3.802 | 3.962 | 3.736 | 3.926 | 6,798,435 | +0.02(+0.49%) |
Feb 07, 2006 | 4.021 | 4.030 | 3.835 | 3.907 | 4,978,734 | -0.20(-4.85%) |
Feb 06, 2006 | 4.030 | 4.170 | 4.013 | 4.106 | 5,265,584 | +0.18(+4.49%) |
Feb 03, 2006 | 3.816 | 4.038 | 3.746 | 3.929 | 5,802,372 | -0.07(-1.75%) |
Feb 02, 2006 | 4.123 | 4.134 | 3.924 | 4.000 | 4,865,365 | -0.16(-3.87%) |
Feb 01, 2006 | 4.102 | 4.181 | 4.096 | 4.161 | 10,525,367 | +0.03(+0.64%) |
Jan 31, 2006 | 3.983 | 4.172 | 3.964 | 4.134 | 8,284,884 | +0.02(+0.60%) |
Jan 30, 2006 | 3.983 | 4.110 | 3.975 | 4.110 | 10,972,515 | +0.03(+0.79%) |
Jan 27, 2006 | 4.087 | 4.195 | 3.986 | 4.077 | 14,914,057 | +0.13(+3.37%) |
Jan 26, 2006 | 3.812 | 3.945 | 3.793 | 3.945 | 6,978,770 | +0.17(+4.58%) |
Jan 25, 2006 | 3.717 | 3.867 | 3.717 | 3.772 | 5,769,679 | +0.10(+2.74%) |
Jan 24, 2006 | 3.558 | 3.691 | 3.558 | 3.672 | 7,449,119 | +0.21(+6.14%) |
Jan 23, 2006 | 3.412 | 3.499 | 3.404 | 3.459 | 3,836,610 | +0.08(+2.47%) |
Jan 20, 2006 | 3.482 | 3.482 | 3.368 | 3.376 | 4,471,475 | -0.02(-0.56%) |
Jan 19, 2006 | 3.351 | 3.450 | 3.328 | 3.395 | 6,362,888 | +0.09(+2.64%) |
Jan 18, 2006 | 3.247 | 3.309 | 3.205 | 3.307 | 4,679,757 | -0.07(-2.02%) |
Jan 17, 2006 | 3.351 | 3.376 | 3.330 | 3.376 | 5,278,766 | -0.05(-1.44%) |
Jan 13, 2006 | 3.393 | 3.431 | 3.380 | 3.425 | 2,770,943 | +0.00(+0.06%) |
Jan 12, 2006 | 3.404 | 3.438 | 3.370 | 3.423 | 3,421,100 | +0.02(+0.73%) |
Jan 11, 2006 | 3.421 | 3.446 | 3.378 | 3.398 | 4,648,119 | -0.02(-0.61%) |
Jan 10, 2006 | 3.395 | 3.438 | 3.349 | 3.419 | 6,128,241 | -0.09(-2.44%) |
Jan 09, 2006 | 3.482 | 3.522 | 3.423 | 3.505 | 4,579,571 | +0.05(+1.54%) |
Jan 06, 2006 | 3.410 | 3.490 | 3.410 | 3.452 | 3,556,615 | +0.07(+2.13%) |
Jan 05, 2006 | 3.442 | 3.467 | 3.370 | 3.380 | 3,710,058 | -0.07(-2.03%) |
Jan 04, 2006 | 3.332 | 3.450 | 3.307 | 3.450 | 6,334,414 | +0.15(+4.48%) |