Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.142 | 4.143 | 4.043 | 4.068 | 1,106,737 | -0.07(-1.78%) |
Mar 30, 2006 | 4.208 | 4.208 | 4.098 | 4.142 | 1,062,934 | +0.02(+0.39%) |
Mar 29, 2006 | 3.984 | 4.131 | 3.984 | 4.126 | 1,954,749 | +0.15(+3.81%) |
Mar 28, 2006 | 4.092 | 4.195 | 3.938 | 3.974 | 2,696,467 | -0.13(-3.09%) |
Mar 27, 2006 | 4.199 | 4.232 | 3.981 | 4.101 | 5,576,320 | -0.15(-3.62%) |
Mar 24, 2006 | 4.401 | 4.401 | 4.252 | 4.255 | 2,060,458 | -0.13(-2.99%) |
Mar 23, 2006 | 4.392 | 4.404 | 4.353 | 4.386 | 631,336 | +0.00(+0.06%) |
Mar 22, 2006 | 4.426 | 4.426 | 4.360 | 4.383 | 1,672,078 | -0.04(-0.87%) |
Mar 21, 2006 | 4.443 | 4.467 | 4.415 | 4.422 | 786,688 | -0.01(-0.27%) |
Mar 20, 2006 | 4.406 | 4.456 | 4.406 | 4.434 | 1,025,557 | +0.03(+0.66%) |
Mar 17, 2006 | 4.512 | 4.512 | 4.402 | 4.405 | 915,759 | -0.05(-1.10%) |
Mar 16, 2006 | 4.519 | 4.526 | 4.454 | 4.454 | 656,449 | -0.06(-1.27%) |
Mar 15, 2006 | 4.537 | 4.540 | 4.497 | 4.511 | 855,020 | -0.02(-0.43%) |
Mar 14, 2006 | 4.426 | 4.533 | 4.426 | 4.531 | 956,641 | +0.10(+2.36%) |
Mar 13, 2006 | 4.474 | 4.474 | 4.364 | 4.426 | 790,192 | -0.05(-1.03%) |
Mar 10, 2006 | 4.445 | 4.488 | 4.413 | 4.472 | 578,773 | +0.04(+0.95%) |
Mar 09, 2006 | 4.462 | 4.466 | 4.415 | 4.430 | 667,546 | -0.02(-0.40%) |
Mar 08, 2006 | 4.472 | 4.472 | 4.409 | 4.448 | 738,214 | -0.02(-0.56%) |
Mar 07, 2006 | 4.517 | 4.517 | 4.428 | 4.473 | 662,874 | -0.05(-1.19%) |
Mar 06, 2006 | 4.498 | 4.535 | 4.454 | 4.527 | 640,097 | +0.05(+1.13%) |
Mar 03, 2006 | 4.499 | 4.499 | 4.454 | 4.477 | 462,551 | -0.02(-0.55%) |
Mar 02, 2006 | 4.493 | 4.540 | 4.465 | 4.501 | 1,903,354 | +0.01(+0.32%) |
Mar 01, 2006 | 4.289 | 4.490 | 4.281 | 4.487 | 1,102,649 | +0.21(+4.97%) |
Feb 28, 2006 | 4.234 | 4.280 | 4.233 | 4.275 | 564,173 | +0.04(+0.97%) |
Feb 27, 2006 | 4.207 | 4.254 | 4.174 | 4.234 | 379,619 | +0.05(+1.23%) |
Feb 24, 2006 | 4.141 | 4.190 | 4.136 | 4.182 | 527,379 | +0.05(+1.16%) |
Feb 23, 2006 | 4.123 | 4.186 | 4.089 | 4.134 | 513,946 | +0.02(+0.37%) |
Feb 22, 2006 | 4.107 | 4.150 | 4.103 | 4.119 | 790,192 | +0.01(+0.19%) |
Feb 21, 2006 | 4.223 | 4.223 | 4.089 | 4.111 | 444,446 | -0.11(-2.60%) |
Feb 17, 2006 | 4.235 | 4.251 | 4.210 | 4.221 | 377,283 | +0.01(+0.14%) |
Feb 16, 2006 | 4.169 | 4.246 | 4.167 | 4.215 | 432,766 | +0.05(+1.19%) |
Feb 15, 2006 | 4.174 | 4.208 | 4.138 | 4.165 | 480,072 | -0.01(-0.23%) |
Feb 14, 2006 | 4.109 | 4.186 | 4.093 | 4.174 | 773,840 | +0.04(+0.91%) |
Feb 13, 2006 | 4.301 | 4.301 | 4.120 | 4.137 | 1,123,674 | -0.16(-3.76%) |
Feb 10, 2006 | 4.347 | 4.411 | 4.290 | 4.299 | 1,147,035 | -0.04(-0.89%) |
Feb 09, 2006 | 4.315 | 4.359 | 4.281 | 4.337 | 1,429,705 | +0.09(+2.18%) |
Feb 08, 2006 | 4.281 | 4.282 | 4.188 | 4.245 | 678,059 | -0.04(-0.94%) |
Feb 07, 2006 | 4.345 | 4.357 | 4.274 | 4.285 | 562,421 | -0.06(-1.30%) |
Feb 06, 2006 | 4.278 | 4.349 | 4.275 | 4.341 | 637,760 | +0.07(+1.68%) |
Feb 03, 2006 | 4.257 | 4.280 | 4.213 | 4.269 | 501,097 | +0.01(+0.30%) |
Feb 02, 2006 | 4.191 | 4.288 | 4.134 | 4.257 | 3,062,654 | -0.02(-0.38%) |
Feb 01, 2006 | 4.131 | 4.273 | 4.126 | 4.273 | 1,392,328 | +0.15(+3.59%) |
Jan 31, 2006 | 4.123 | 4.152 | 4.065 | 4.125 | 911,087 | +0.02(+0.46%) |
Jan 30, 2006 | 4.144 | 4.213 | 4.088 | 4.106 | 1,276,106 | +0.05(+1.14%) |
Jan 27, 2006 | 3.978 | 4.092 | 3.978 | 4.060 | 407,069 | +0.10(+2.42%) |
Jan 26, 2006 | 3.949 | 3.966 | 3.930 | 3.964 | 989,347 | +0.03(+0.70%) |
Jan 25, 2006 | 3.927 | 3.964 | 3.909 | 3.936 | 443,278 | +0.02(+0.46%) |
Jan 24, 2006 | 3.853 | 3.921 | 3.845 | 3.918 | 297,271 | +0.05(+1.40%) |
Jan 23, 2006 | 3.859 | 3.881 | 3.814 | 3.865 | 1,257,417 | +0.00(+0.11%) |
Jan 20, 2006 | 3.890 | 3.912 | 3.840 | 3.860 | 464,888 | -0.03(-0.77%) |
Jan 19, 2006 | 3.795 | 3.895 | 3.780 | 3.890 | 561,253 | +0.10(+2.76%) |
Jan 18, 2006 | 3.751 | 3.792 | 3.751 | 3.786 | 828,154 | -0.01(-0.20%) |
Jan 17, 2006 | 3.768 | 3.801 | 3.738 | 3.793 | 821,146 | -0.02(-0.40%) |
Jan 13, 2006 | 3.823 | 3.892 | 3.784 | 3.809 | 1,186,749 | -0.09(-2.41%) |
Jan 12, 2006 | 3.895 | 3.906 | 3.864 | 3.903 | 637,760 | +0.01(+0.20%) |
Jan 11, 2006 | 3.908 | 3.924 | 3.862 | 3.895 | 1,096,224 | +0.01(+0.22%) |
Jan 10, 2006 | 3.886 | 3.903 | 3.877 | 3.887 | 495,841 | -0.00(-0.11%) |
Jan 09, 2006 | 3.857 | 3.899 | 3.857 | 3.891 | 776,760 | +0.02(+0.44%) |
Jan 06, 2006 | 3.862 | 3.908 | 3.853 | 3.874 | 728,285 | +0.01(+0.33%) |
Jan 05, 2006 | 3.879 | 3.912 | 3.841 | 3.861 | 2,275,381 | -0.02(-0.44%) |
Jan 04, 2006 | 3.810 | 3.938 | 3.808 | 3.878 | 2,308,087 | +0.08(+1.98%) |