Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.194 | 5.272 | 4.991 | 5.223 | 334,690 | +0.16(+3.25%) |
Mar 30, 2006 | 4.865 | 5.175 | 4.865 | 5.059 | 159,489 | +0.17(+3.56%) |
Mar 29, 2006 | 4.856 | 4.924 | 4.798 | 4.885 | 88,928 | +0.03(+0.60%) |
Mar 28, 2006 | 4.798 | 4.875 | 4.701 | 4.856 | 97,229 | +0.02(+0.40%) |
Mar 27, 2006 | 4.662 | 4.885 | 4.662 | 4.836 | 85,220 | +0.15(+3.09%) |
Mar 24, 2006 | 4.769 | 4.769 | 4.566 | 4.691 | 34,021 | -0.07(-1.42%) |
Mar 23, 2006 | 4.691 | 4.769 | 4.401 | 4.759 | 79,810 | +0.07(+1.44%) |
Mar 22, 2006 | 4.479 | 4.691 | 4.421 | 4.691 | 57,376 | +0.21(+4.75%) |
Mar 21, 2006 | 4.701 | 4.740 | 4.421 | 4.479 | 125,198 | -0.26(-5.51%) |
Mar 20, 2006 | 4.701 | 4.759 | 4.488 | 4.740 | 84,185 | +0.05(+1.03%) |
Mar 17, 2006 | 4.740 | 4.740 | 4.591 | 4.691 | 327,232 | -0.04(-0.82%) |
Mar 16, 2006 | 4.740 | 4.759 | 4.672 | 4.730 | 64,402 | +0.01(+0.20%) |
Mar 15, 2006 | 4.769 | 4.798 | 4.720 | 4.720 | 138,495 | -0.01(-0.20%) |
Mar 14, 2006 | 4.537 | 4.730 | 4.459 | 4.730 | 66,627 | +0.15(+3.16%) |
Mar 13, 2006 | 4.527 | 4.662 | 4.527 | 4.585 | 61,591 | +0.08(+1.72%) |
Mar 10, 2006 | 4.372 | 4.537 | 4.324 | 4.508 | 57,838 | +0.15(+3.56%) |
Mar 09, 2006 | 4.362 | 4.546 | 4.324 | 4.353 | 72,494 | -0.14(-3.02%) |
Mar 08, 2006 | 4.295 | 4.546 | 4.256 | 4.488 | 65,275 | +0.18(+4.27%) |
Mar 07, 2006 | 4.401 | 4.459 | 4.285 | 4.304 | 68,438 | -0.10(-2.20%) |
Mar 06, 2006 | 4.304 | 4.459 | 4.266 | 4.401 | 443,042 | +0.10(+2.25%) |
Mar 03, 2006 | 4.295 | 4.372 | 4.285 | 4.304 | 133,181 | -0.03(-0.67%) |
Mar 02, 2006 | 4.469 | 4.498 | 4.304 | 4.333 | 58,938 | -0.17(-3.86%) |
Mar 01, 2006 | 4.304 | 4.556 | 4.304 | 4.508 | 81,362 | +0.18(+4.25%) |
Feb 28, 2006 | 4.604 | 4.566 | 4.285 | 4.324 | 309,235 | -0.28(-6.09%) |
Feb 27, 2006 | 4.498 | 4.614 | 4.372 | 4.604 | 77,023 | +0.09(+1.93%) |
Feb 24, 2006 | 4.256 | 4.595 | 4.217 | 4.517 | 69,622 | +0.24(+5.66%) |
Feb 23, 2006 | 4.314 | 4.392 | 4.101 | 4.275 | 170,145 | -0.04(-0.90%) |
Feb 22, 2006 | 4.401 | 4.430 | 4.256 | 4.314 | 111,102 | -0.11(-2.41%) |
Feb 21, 2006 | 4.817 | 4.875 | 4.362 | 4.421 | 98,328 | -0.36(-7.49%) |
Feb 17, 2006 | 4.769 | 4.788 | 4.556 | 4.778 | 89,926 | +0.05(+1.02%) |
Feb 16, 2006 | 4.595 | 4.740 | 4.508 | 4.730 | 54,378 | +0.15(+3.38%) |
Feb 15, 2006 | 4.469 | 4.575 | 4.343 | 4.575 | 35,083 | +0.15(+3.28%) |
Feb 14, 2006 | 4.392 | 4.440 | 4.275 | 4.430 | 59,377 | +0.08(+1.78%) |
Feb 13, 2006 | 4.392 | 4.498 | 4.304 | 4.353 | 41,922 | -0.04(-0.88%) |
Feb 10, 2006 | 4.304 | 4.440 | 4.285 | 4.392 | 43,455 | +0.04(+0.89%) |
Feb 09, 2006 | 4.691 | 4.691 | 4.343 | 4.353 | 100,540 | -0.28(-6.10%) |
Feb 08, 2006 | 4.440 | 4.653 | 4.343 | 4.636 | 57,626 | +0.17(+3.73%) |
Feb 07, 2006 | 4.614 | 4.653 | 4.421 | 4.469 | 116,522 | -0.19(-4.15%) |
Feb 06, 2006 | 4.662 | 4.759 | 4.459 | 4.662 | 55,151 | +0.00(+0.00%) |
Feb 03, 2006 | 4.769 | 4.827 | 4.653 | 4.662 | 36,311 | -0.15(-3.21%) |
Feb 02, 2006 | 4.885 | 4.885 | 4.730 | 4.817 | 69,603 | -0.06(-1.19%) |
Feb 01, 2006 | 4.711 | 4.885 | 4.701 | 4.875 | 56,454 | +0.12(+2.44%) |
Jan 31, 2006 | 4.856 | 4.885 | 4.691 | 4.759 | 69,558 | -0.06(-1.20%) |
Jan 30, 2006 | 4.836 | 4.885 | 4.798 | 4.817 | 39,449 | -0.02(-0.40%) |
Jan 27, 2006 | 4.701 | 4.846 | 4.633 | 4.836 | 80,248 | +0.14(+2.88%) |
Jan 26, 2006 | 4.595 | 4.711 | 4.488 | 4.701 | 73,285 | +0.18(+4.07%) |
Jan 25, 2006 | 4.517 | 4.537 | 4.401 | 4.517 | 46,791 | +0.02(+0.43%) |
Jan 24, 2006 | 4.237 | 4.527 | 4.237 | 4.498 | 119,047 | +0.22(+5.20%) |
Jan 23, 2006 | 4.188 | 4.324 | 4.126 | 4.275 | 180,854 | +0.08(+1.84%) |
Jan 20, 2006 | 4.469 | 4.469 | 4.198 | 4.198 | 152,749 | -0.24(-5.45%) |
Jan 19, 2006 | 4.537 | 4.537 | 4.372 | 4.440 | 129,660 | -0.04(-0.86%) |
Jan 18, 2006 | 4.392 | 4.498 | 4.392 | 4.479 | 34,705 | +0.07(+1.54%) |
Jan 17, 2006 | 4.575 | 4.575 | 4.392 | 4.411 | 57,309 | -0.16(-3.59%) |
Jan 13, 2006 | 4.372 | 4.585 | 4.343 | 4.575 | 66,854 | +0.18(+4.19%) |
Jan 12, 2006 | 4.362 | 4.534 | 4.353 | 4.392 | 118,888 | -0.01(-0.22%) |
Jan 11, 2006 | 4.720 | 4.749 | 4.372 | 4.401 | 441,836 | -0.37(-7.71%) |
Jan 10, 2006 | 4.827 | 4.836 | 4.672 | 4.769 | 73,298 | -0.02(-0.40%) |
Jan 09, 2006 | 4.788 | 4.856 | 4.682 | 4.788 | 70,357 | -0.02(-0.40%) |
Jan 06, 2006 | 4.846 | 4.962 | 4.798 | 4.807 | 63,660 | -0.03(-0.60%) |
Jan 05, 2006 | 4.720 | 4.894 | 4.711 | 4.836 | 34,095 | +0.08(+1.63%) |
Jan 04, 2006 | 4.788 | 4.817 | 4.643 | 4.759 | 71,059 | -0.02(-0.40%) |