Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.130 | 4.156 | 4.104 | 4.139 | 19,368 | +0.01(+0.21%) |
Mar 30, 2006 | 4.165 | 4.165 | 4.096 | 4.130 | 101,829 | -0.03(-0.83%) |
Mar 29, 2006 | 4.139 | 4.165 | 4.130 | 4.165 | 47,899 | +0.01(+0.21%) |
Mar 28, 2006 | 4.173 | 4.173 | 4.104 | 4.156 | 13,105 | -0.02(-0.41%) |
Mar 27, 2006 | 4.113 | 4.182 | 4.113 | 4.173 | 60,657 | +0.03(+0.83%) |
Mar 24, 2006 | 4.096 | 4.156 | 4.096 | 4.139 | 15,657 | +0.00(+0.00%) |
Mar 23, 2006 | 4.113 | 4.182 | 4.096 | 4.139 | 25,515 | -0.02(-0.41%) |
Mar 22, 2006 | 3.966 | 4.156 | 3.966 | 4.156 | 33,750 | +0.01(+0.21%) |
Mar 21, 2006 | 4.096 | 4.182 | 4.052 | 4.147 | 67,731 | +0.03(+0.63%) |
Mar 20, 2006 | 4.182 | 4.190 | 4.096 | 4.121 | 42,448 | -0.06(-1.44%) |
Mar 17, 2006 | 4.182 | 4.216 | 4.156 | 4.182 | 8,234 | -0.02(-0.41%) |
Mar 16, 2006 | 4.165 | 4.208 | 4.157 | 4.199 | 14,845 | -0.02(-0.41%) |
Mar 15, 2006 | 4.225 | 4.268 | 4.208 | 4.216 | 51,146 | -0.01(-0.20%) |
Mar 14, 2006 | 4.268 | 4.294 | 4.216 | 4.225 | 30,850 | -0.08(-1.80%) |
Mar 13, 2006 | 4.242 | 4.311 | 4.225 | 4.302 | 40,940 | -0.03(-0.60%) |
Mar 10, 2006 | 4.225 | 4.346 | 4.165 | 4.328 | 51,726 | +0.10(+2.45%) |
Mar 09, 2006 | 4.311 | 4.311 | 4.225 | 4.225 | 4,523 | -0.05(-1.21%) |
Mar 08, 2006 | 4.225 | 4.277 | 4.225 | 4.277 | 4,871 | -0.03(-0.60%) |
Mar 07, 2006 | 4.259 | 4.302 | 4.208 | 4.302 | 12,989 | +0.01(+0.20%) |
Mar 06, 2006 | 4.337 | 4.337 | 4.285 | 4.294 | 6,378 | -0.04(-0.99%) |
Mar 03, 2006 | 4.311 | 4.337 | 4.302 | 4.337 | 11,018 | +0.03(+0.60%) |
Mar 02, 2006 | 4.234 | 4.311 | 4.234 | 4.311 | 14,497 | +0.06(+1.42%) |
Mar 01, 2006 | 4.251 | 4.302 | 4.251 | 4.251 | 3,131 | -0.03(-0.60%) |
Feb 28, 2006 | 4.302 | 4.311 | 4.277 | 4.277 | 2,435 | -0.03(-0.60%) |
Feb 27, 2006 | 4.302 | 4.311 | 4.294 | 4.302 | 6,494 | -0.01(-0.20%) |
Feb 24, 2006 | 4.242 | 4.311 | 4.242 | 4.311 | 8,118 | +0.03(+0.81%) |
Feb 23, 2006 | 4.302 | 4.311 | 4.277 | 4.277 | 24,819 | -0.01(-0.20%) |
Feb 22, 2006 | 4.285 | 4.320 | 4.268 | 4.285 | 62,512 | -0.02(-0.40%) |
Feb 21, 2006 | 4.294 | 4.302 | 4.251 | 4.302 | 7,074 | +0.01(+0.20%) |
Feb 17, 2006 | 4.346 | 4.354 | 4.294 | 4.294 | 14,845 | -0.02(-0.40%) |
Feb 16, 2006 | 4.311 | 4.320 | 4.302 | 4.311 | 55,786 | +0.00(+0.00%) |
Feb 15, 2006 | 4.311 | 4.354 | 4.302 | 4.311 | 185,219 | +0.01(+0.20%) |
Feb 14, 2006 | 4.234 | 4.302 | 4.234 | 4.302 | 1,391 | +0.05(+1.22%) |
Feb 13, 2006 | 4.242 | 4.302 | 4.242 | 4.251 | 6,610 | -0.06(-1.40%) |
Feb 10, 2006 | 4.320 | 4.320 | 4.251 | 4.311 | 5,335 | -0.04(-0.99%) |
Feb 09, 2006 | 4.234 | 4.354 | 4.225 | 4.354 | 44,304 | +0.14(+3.27%) |
Feb 08, 2006 | 4.156 | 4.216 | 4.139 | 4.216 | 12,061 | +0.03(+0.62%) |
Feb 07, 2006 | 4.182 | 4.225 | 4.147 | 4.190 | 28,994 | +0.00(+0.00%) |
Feb 06, 2006 | 4.242 | 4.242 | 4.190 | 4.190 | 4,523 | +0.00(+0.00%) |
Feb 03, 2006 | 4.216 | 4.242 | 4.182 | 4.190 | 3,943 | -0.06(-1.42%) |
Feb 02, 2006 | 4.251 | 4.302 | 4.251 | 4.251 | 9,974 | +0.00(+0.00%) |
Feb 01, 2006 | 4.225 | 4.277 | 4.190 | 4.251 | 30,154 | -0.06(-1.40%) |
Jan 31, 2006 | 4.251 | 4.320 | 4.216 | 4.311 | 17,628 | +0.01(+0.20%) |
Jan 30, 2006 | 4.311 | 4.311 | 4.225 | 4.302 | 14,961 | -0.02(-0.40%) |
Jan 27, 2006 | 4.225 | 4.527 | 4.225 | 4.320 | 48,131 | +0.03(+0.60%) |
Jan 26, 2006 | 4.242 | 4.294 | 4.199 | 4.294 | 16,005 | +0.04(+1.01%) |
Jan 25, 2006 | 4.190 | 4.294 | 4.165 | 4.251 | 23,195 | -0.00(-0.02%) |
Jan 24, 2006 | 4.320 | 4.320 | 4.225 | 4.252 | 14,381 | -0.03(-0.58%) |
Jan 23, 2006 | 4.285 | 4.311 | 4.242 | 4.277 | 37,809 | +0.02(+0.40%) |
Jan 20, 2006 | 4.285 | 4.294 | 4.234 | 4.259 | 8,582 | +0.00(+0.00%) |
Jan 19, 2006 | 4.182 | 4.285 | 4.182 | 4.259 | 20,644 | +0.08(+1.86%) |
Jan 18, 2006 | 4.165 | 4.216 | 4.147 | 4.182 | 21,108 | -0.04(-1.02%) |
Jan 17, 2006 | 4.147 | 4.251 | 4.147 | 4.225 | 17,628 | +0.00(+0.00%) |
Jan 13, 2006 | 4.302 | 4.311 | 4.104 | 4.225 | 56,597 | -0.08(-1.80%) |
Jan 12, 2006 | 4.285 | 4.311 | 4.277 | 4.302 | 20,528 | +0.00(+0.00%) |
Jan 11, 2006 | 4.311 | 4.328 | 4.270 | 4.302 | 14,265 | +0.02(+0.40%) |
Jan 10, 2006 | 4.268 | 4.432 | 4.234 | 4.285 | 36,533 | -0.02(-0.40%) |
Jan 09, 2006 | 4.242 | 4.302 | 4.242 | 4.302 | 25,863 | -0.01(-0.20%) |
Jan 06, 2006 | 4.328 | 4.328 | 4.277 | 4.311 | 29,690 | -0.03(-0.79%) |
Jan 05, 2006 | 4.354 | 4.354 | 4.294 | 4.346 | 31,778 | -0.13(-2.89%) |
Jan 04, 2006 | 4.311 | 4.475 | 4.182 | 4.475 | 53,118 | +0.18(+4.22%) |