Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.602 | 4.711 | 4.536 | 4.538 | 43,442,828 | -0.06(-1.39%) |
Mar 30, 2006 | 4.596 | 4.627 | 4.569 | 4.602 | 43,561,144 | +0.01(+0.11%) |
Mar 29, 2006 | 4.541 | 4.636 | 4.522 | 4.596 | 37,661,644 | +0.06(+1.42%) |
Mar 28, 2006 | 4.635 | 4.661 | 4.525 | 4.532 | 43,274,008 | -0.10(-2.21%) |
Mar 27, 2006 | 4.602 | 4.643 | 4.579 | 4.635 | 19,735,566 | +0.03(+0.60%) |
Mar 24, 2006 | 4.598 | 4.629 | 4.577 | 4.607 | 18,134,610 | +0.01(+0.26%) |
Mar 23, 2006 | 4.603 | 4.603 | 4.557 | 4.595 | 25,211,514 | -0.02(-0.38%) |
Mar 22, 2006 | 4.629 | 4.635 | 4.579 | 4.612 | 26,839,240 | -0.02(-0.49%) |
Mar 21, 2006 | 4.673 | 4.714 | 4.626 | 4.635 | 38,521,552 | -0.03(-0.67%) |
Mar 20, 2006 | 4.655 | 4.701 | 4.643 | 4.666 | 37,548,132 | +0.00(+0.00%) |
Mar 17, 2006 | 4.723 | 4.749 | 4.654 | 4.666 | 57,830,248 | -0.05(-0.99%) |
Mar 16, 2006 | 4.711 | 4.728 | 4.687 | 4.713 | 33,856,380 | +0.02(+0.33%) |
Mar 15, 2006 | 4.610 | 4.697 | 4.579 | 4.697 | 34,910,260 | +0.07(+1.54%) |
Mar 14, 2006 | 4.520 | 4.642 | 4.513 | 4.626 | 38,953,664 | +0.10(+2.18%) |
Mar 13, 2006 | 4.560 | 4.584 | 4.510 | 4.527 | 32,938,648 | -0.03(-0.57%) |
Mar 10, 2006 | 4.584 | 4.596 | 4.525 | 4.553 | 47,489,864 | -0.02(-0.34%) |
Mar 09, 2006 | 4.626 | 4.631 | 4.557 | 4.569 | 43,366,904 | -0.07(-1.42%) |
Mar 08, 2006 | 4.652 | 4.681 | 4.598 | 4.635 | 31,302,230 | -0.01(-0.15%) |
Mar 07, 2006 | 4.688 | 4.694 | 4.595 | 4.642 | 48,234,636 | -0.05(-1.15%) |
Mar 06, 2006 | 4.702 | 4.739 | 4.668 | 4.695 | 40,351,404 | -0.02(-0.37%) |
Mar 03, 2006 | 4.697 | 4.773 | 4.678 | 4.713 | 55,252,324 | -0.04(-0.77%) |
Mar 02, 2006 | 4.721 | 4.754 | 4.687 | 4.749 | 46,907,928 | +0.00(+0.04%) |
Mar 01, 2006 | 4.645 | 4.775 | 4.623 | 4.747 | 47,080,716 | +0.09(+2.01%) |
Feb 28, 2006 | 4.655 | 4.683 | 4.612 | 4.654 | 41,216,660 | -0.00(-0.04%) |
Feb 27, 2006 | 4.616 | 4.683 | 4.607 | 4.655 | 28,828,308 | +0.06(+1.32%) |
Feb 24, 2006 | 4.588 | 4.609 | 4.553 | 4.595 | 24,168,526 | -0.01(-0.23%) |
Feb 23, 2006 | 4.579 | 4.647 | 4.557 | 4.605 | 25,480,686 | +0.01(+0.11%) |
Feb 22, 2006 | 4.567 | 4.664 | 4.562 | 4.600 | 33,054,744 | +0.05(+1.03%) |
Feb 21, 2006 | 4.564 | 4.576 | 4.510 | 4.553 | 36,036,788 | -0.01(-0.23%) |
Feb 17, 2006 | 4.598 | 4.610 | 4.562 | 4.564 | 25,172,298 | -0.03(-0.75%) |
Feb 16, 2006 | 4.603 | 4.614 | 4.574 | 4.598 | 23,375,084 | -0.01(-0.11%) |
Feb 15, 2006 | 4.598 | 4.633 | 4.577 | 4.603 | 22,256,214 | -0.00(-0.04%) |
Feb 14, 2006 | 4.565 | 4.626 | 4.544 | 4.605 | 37,016,944 | +0.06(+1.34%) |
Feb 13, 2006 | 4.598 | 4.598 | 4.531 | 4.544 | 45,709,500 | -0.06(-1.32%) |
Feb 10, 2006 | 4.570 | 4.631 | 4.536 | 4.605 | 45,377,968 | -0.01(-0.23%) |
Feb 09, 2006 | 4.694 | 4.709 | 4.609 | 4.616 | 38,499,856 | -0.07(-1.52%) |
Feb 08, 2006 | 4.661 | 4.695 | 4.635 | 4.687 | 30,027,154 | +0.03(+0.67%) |
Feb 07, 2006 | 4.664 | 4.690 | 4.635 | 4.655 | 40,302,660 | -0.02(-0.37%) |
Feb 06, 2006 | 4.713 | 4.860 | 4.661 | 4.673 | 58,606,200 | -0.02(-0.52%) |
Feb 03, 2006 | 4.650 | 4.734 | 4.642 | 4.697 | 64,728,116 | +0.01(+0.22%) |
Feb 02, 2006 | 4.770 | 4.787 | 4.668 | 4.687 | 81,847,024 | -0.17(-3.47%) |
Feb 01, 2006 | 4.786 | 4.884 | 4.772 | 4.855 | 53,921,412 | +0.03(+0.61%) |
Jan 31, 2006 | 4.836 | 4.864 | 4.808 | 4.825 | 39,039,532 | +0.00(+0.04%) |
Jan 30, 2006 | 4.917 | 4.917 | 4.815 | 4.824 | 32,821,166 | -0.08(-1.56%) |
Jan 27, 2006 | 4.839 | 4.935 | 4.808 | 4.900 | 31,320,906 | +0.05(+1.07%) |
Jan 26, 2006 | 4.768 | 4.864 | 4.740 | 4.848 | 35,879,416 | +0.11(+2.42%) |
Jan 25, 2006 | 4.758 | 4.775 | 4.702 | 4.734 | 33,613,940 | -0.04(-0.80%) |
Jan 24, 2006 | 4.765 | 4.786 | 4.702 | 4.772 | 38,179,384 | +0.00(+0.07%) |
Jan 23, 2006 | 4.813 | 4.839 | 4.761 | 4.768 | 40,889,640 | -0.05(-0.97%) |
Jan 20, 2006 | 4.850 | 4.879 | 4.796 | 4.815 | 59,766,064 | -0.07(-1.53%) |
Jan 19, 2006 | 4.890 | 4.923 | 4.839 | 4.890 | 40,995,668 | +0.00(+0.00%) |
Jan 18, 2006 | 4.872 | 4.907 | 4.834 | 4.890 | 40,483,708 | +0.02(+0.32%) |
Jan 17, 2006 | 4.812 | 4.890 | 4.796 | 4.874 | 36,471,392 | +0.03(+0.54%) |
Jan 13, 2006 | 4.832 | 4.857 | 4.782 | 4.848 | 39,537,204 | +0.02(+0.43%) |
Jan 12, 2006 | 4.749 | 4.845 | 4.747 | 4.827 | 37,720,992 | +0.06(+1.20%) |
Jan 11, 2006 | 4.758 | 4.787 | 4.725 | 4.770 | 30,813,850 | +0.02(+0.33%) |
Jan 10, 2006 | 4.728 | 4.756 | 4.702 | 4.754 | 39,408,108 | -0.01(-0.15%) |
Jan 09, 2006 | 4.704 | 4.768 | 4.657 | 4.761 | 42,264,916 | +0.03(+0.62%) |
Jan 06, 2006 | 4.621 | 4.749 | 4.583 | 4.732 | 37,755,200 | +0.15(+3.26%) |
Jan 05, 2006 | 4.576 | 4.621 | 4.560 | 4.583 | 28,584,660 | +0.01(+0.15%) |
Jan 04, 2006 | 4.532 | 4.638 | 4.492 | 4.576 | 42,912,716 | +0.03(+0.57%) |