Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.575 | 4.608 | 4.446 | 4.457 | 35,439,872 | -0.11(-2.45%) |
Mar 30, 2006 | 4.636 | 4.642 | 4.558 | 4.569 | 26,832,024 | -0.06(-1.21%) |
Mar 29, 2006 | 4.541 | 4.636 | 4.524 | 4.625 | 41,790,572 | +0.07(+1.60%) |
Mar 28, 2006 | 4.524 | 4.603 | 4.502 | 4.552 | 30,795,742 | +0.04(+0.87%) |
Mar 27, 2006 | 4.530 | 4.580 | 4.508 | 4.513 | 33,301,482 | -0.02(-0.37%) |
Mar 24, 2006 | 4.502 | 4.620 | 4.457 | 4.530 | 27,128,298 | +0.01(+0.12%) |
Mar 23, 2006 | 4.564 | 4.564 | 4.440 | 4.524 | 32,097,276 | -0.04(-0.86%) |
Mar 22, 2006 | 4.536 | 4.569 | 4.519 | 4.564 | 43,067,464 | +0.06(+1.24%) |
Mar 21, 2006 | 4.452 | 4.508 | 4.418 | 4.508 | 42,908,164 | +0.07(+1.51%) |
Mar 20, 2006 | 4.396 | 4.446 | 4.373 | 4.440 | 21,920,728 | +0.07(+1.54%) |
Mar 17, 2006 | 4.440 | 4.452 | 4.368 | 4.373 | 34,314,780 | -0.07(-1.51%) |
Mar 16, 2006 | 4.396 | 4.440 | 4.340 | 4.440 | 44,349,352 | +0.04(+1.02%) |
Mar 15, 2006 | 4.356 | 4.401 | 4.328 | 4.396 | 20,046,110 | +0.07(+1.55%) |
Mar 14, 2006 | 4.368 | 4.379 | 4.312 | 4.328 | 26,574,860 | -0.07(-1.65%) |
Mar 13, 2006 | 4.396 | 4.424 | 4.368 | 4.401 | 34,526,584 | +0.01(+0.26%) |
Mar 10, 2006 | 4.373 | 4.407 | 4.356 | 4.390 | 28,401,974 | +0.05(+1.16%) |
Mar 09, 2006 | 4.256 | 4.362 | 4.239 | 4.340 | 51,857,648 | +0.11(+2.65%) |
Mar 08, 2006 | 4.284 | 4.300 | 4.211 | 4.228 | 35,705,428 | -0.06(-1.31%) |
Mar 07, 2006 | 4.340 | 4.351 | 4.256 | 4.284 | 32,483,558 | -0.01(-0.13%) |
Mar 06, 2006 | 4.267 | 4.345 | 4.261 | 4.289 | 28,933,802 | +0.05(+1.19%) |
Mar 03, 2006 | 4.289 | 4.317 | 4.138 | 4.239 | 69,673,216 | -0.05(-1.18%) |
Mar 02, 2006 | 4.457 | 4.463 | 4.284 | 4.289 | 58,821,256 | -0.16(-3.65%) |
Mar 01, 2006 | 4.480 | 4.491 | 4.401 | 4.452 | 54,921,472 | -0.01(-0.25%) |
Feb 28, 2006 | 4.524 | 4.569 | 4.457 | 4.463 | 42,409,732 | -0.06(-1.36%) |
Feb 27, 2006 | 4.564 | 4.597 | 4.524 | 4.524 | 23,778,736 | -0.01(-0.25%) |
Feb 24, 2006 | 4.597 | 4.597 | 4.513 | 4.536 | 22,045,738 | -0.04(-0.86%) |
Feb 23, 2006 | 4.648 | 4.648 | 4.564 | 4.575 | 27,921,934 | -0.07(-1.57%) |
Feb 22, 2006 | 4.709 | 4.726 | 4.636 | 4.648 | 24,842,218 | -0.05(-1.07%) |
Feb 21, 2006 | 4.732 | 4.737 | 4.653 | 4.698 | 18,412,940 | -0.03(-0.71%) |
Feb 17, 2006 | 4.720 | 4.754 | 4.715 | 4.732 | 20,279,878 | +0.03(+0.72%) |
Feb 16, 2006 | 4.715 | 4.760 | 4.653 | 4.698 | 31,101,302 | +0.01(+0.12%) |
Feb 15, 2006 | 4.648 | 4.700 | 4.631 | 4.692 | 16,499,747 | +0.04(+0.96%) |
Feb 14, 2006 | 4.608 | 4.659 | 4.575 | 4.648 | 20,353,456 | +0.06(+1.22%) |
Feb 13, 2006 | 4.676 | 4.676 | 4.575 | 4.592 | 16,891,208 | -0.04(-0.85%) |
Feb 10, 2006 | 4.670 | 4.670 | 4.564 | 4.631 | 22,317,368 | -0.05(-1.08%) |
Feb 09, 2006 | 4.603 | 4.720 | 4.597 | 4.681 | 27,652,984 | +0.07(+1.58%) |
Feb 08, 2006 | 4.524 | 4.614 | 4.491 | 4.608 | 34,213,344 | +0.08(+1.73%) |
Feb 07, 2006 | 4.580 | 4.580 | 4.508 | 4.530 | 25,243,500 | -0.01(-0.25%) |
Feb 06, 2006 | 4.625 | 4.648 | 4.508 | 4.541 | 26,609,862 | -0.08(-1.82%) |
Feb 03, 2006 | 4.687 | 4.715 | 4.608 | 4.625 | 32,733,222 | -0.06(-1.31%) |
Feb 02, 2006 | 4.855 | 4.860 | 4.625 | 4.687 | 42,210,248 | -0.16(-3.35%) |
Feb 01, 2006 | 4.776 | 4.872 | 4.732 | 4.849 | 55,910,660 | +0.04(+0.93%) |
Jan 31, 2006 | 4.866 | 4.872 | 4.793 | 4.804 | 25,101,166 | -0.06(-1.15%) |
Jan 30, 2006 | 4.849 | 4.928 | 4.799 | 4.860 | 40,765,668 | +0.02(+0.35%) |
Jan 27, 2006 | 4.860 | 4.933 | 4.771 | 4.844 | 54,862,000 | -0.01(-0.23%) |
Jan 26, 2006 | 4.832 | 4.900 | 4.704 | 4.855 | 63,989,716 | +0.03(+0.58%) |
Jan 25, 2006 | 4.704 | 4.832 | 4.642 | 4.827 | 57,858,856 | +0.12(+2.62%) |
Jan 24, 2006 | 4.692 | 4.715 | 4.564 | 4.704 | 56,554,284 | +0.04(+0.96%) |
Jan 23, 2006 | 4.687 | 4.810 | 4.631 | 4.659 | 117,247,480 | +0.24(+5.32%) |
Jan 20, 2006 | 4.648 | 4.648 | 4.396 | 4.424 | 72,969,384 | -0.18(-3.89%) |
Jan 19, 2006 | 4.592 | 4.687 | 4.569 | 4.603 | 34,858,216 | +0.01(+0.12%) |
Jan 18, 2006 | 4.653 | 4.659 | 4.569 | 4.597 | 31,834,934 | -0.06(-1.20%) |
Jan 17, 2006 | 4.788 | 4.804 | 4.586 | 4.653 | 35,438,264 | -0.13(-2.81%) |
Jan 13, 2006 | 4.793 | 4.838 | 4.720 | 4.788 | 44,088,796 | -0.01(-0.12%) |
Jan 12, 2006 | 4.961 | 4.967 | 4.760 | 4.793 | 54,856,824 | -0.21(-4.14%) |
Jan 11, 2006 | 4.933 | 5.017 | 4.911 | 5.000 | 54,499,652 | +0.09(+1.82%) |
Jan 10, 2006 | 4.860 | 4.989 | 4.776 | 4.911 | 49,892,844 | +0.08(+1.74%) |
Jan 09, 2006 | 4.844 | 4.961 | 4.816 | 4.827 | 51,714,780 | +0.06(+1.17%) |
Jan 06, 2006 | 4.648 | 4.849 | 4.631 | 4.771 | 72,186,816 | +0.10(+2.04%) |
Jan 05, 2006 | 4.508 | 4.704 | 4.496 | 4.676 | 57,108,256 | +0.19(+4.24%) |
Jan 04, 2006 | 4.384 | 4.524 | 4.379 | 4.485 | 63,622,184 | +0.10(+2.30%) |