Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.156 | 4.208 | 4.108 | 4.151 | 9,221,302 | -0.00(-0.11%) |
Mar 30, 2006 | 4.250 | 4.266 | 4.110 | 4.156 | 12,489,414 | +0.00(+0.06%) |
Mar 29, 2006 | 4.097 | 4.167 | 4.091 | 4.154 | 16,464,263 | +0.06(+1.58%) |
Mar 28, 2006 | 4.085 | 4.214 | 4.053 | 4.089 | 40,393,800 | -0.25(-5.68%) |
Mar 27, 2006 | 4.335 | 4.364 | 4.269 | 4.335 | 14,367,411 | -0.09(-2.11%) |
Mar 24, 2006 | 4.500 | 4.507 | 4.404 | 4.429 | 6,185,884 | -0.01(-0.13%) |
Mar 23, 2006 | 4.543 | 4.555 | 4.381 | 4.434 | 13,289,574 | -0.09(-1.94%) |
Mar 22, 2006 | 4.436 | 4.550 | 4.436 | 4.522 | 11,330,264 | +0.05(+1.16%) |
Mar 21, 2006 | 4.625 | 4.625 | 4.439 | 4.470 | 14,759,273 | -0.17(-3.69%) |
Mar 20, 2006 | 4.722 | 4.767 | 4.603 | 4.641 | 9,658,146 | -0.06(-1.21%) |
Mar 17, 2006 | 4.685 | 4.723 | 4.632 | 4.698 | 10,218,690 | +0.02(+0.35%) |
Mar 16, 2006 | 4.725 | 4.769 | 4.658 | 4.682 | 12,301,701 | +0.03(+0.60%) |
Mar 15, 2006 | 4.623 | 4.682 | 4.573 | 4.654 | 8,558,683 | +0.10(+2.18%) |
Mar 14, 2006 | 4.445 | 4.564 | 4.410 | 4.555 | 8,149,520 | +0.11(+2.36%) |
Mar 13, 2006 | 4.478 | 4.545 | 4.433 | 4.450 | 12,793,908 | +0.05(+1.05%) |
Mar 10, 2006 | 4.295 | 4.438 | 4.222 | 4.403 | 14,560,315 | +0.16(+3.70%) |
Mar 09, 2006 | 4.439 | 4.484 | 4.221 | 4.246 | 15,364,800 | -0.14(-3.29%) |
Mar 08, 2006 | 4.424 | 4.426 | 4.262 | 4.391 | 26,586,934 | -0.12(-2.72%) |
Mar 07, 2006 | 4.616 | 4.621 | 4.428 | 4.513 | 17,461,652 | -0.22(-4.71%) |
Mar 06, 2006 | 4.920 | 4.920 | 4.688 | 4.736 | 8,613,180 | -0.18(-3.74%) |
Mar 03, 2006 | 4.907 | 4.954 | 4.861 | 4.920 | 10,401,213 | -0.05(-0.93%) |
Mar 02, 2006 | 4.939 | 5.065 | 4.904 | 4.966 | 11,581,125 | -0.01(-0.23%) |
Mar 01, 2006 | 4.890 | 5.021 | 4.849 | 4.978 | 12,676,263 | +0.18(+3.86%) |
Feb 28, 2006 | 4.828 | 4.807 | 4.660 | 4.793 | 9,522,335 | -0.03(-0.72%) |
Feb 27, 2006 | 4.797 | 4.906 | 4.764 | 4.828 | 7,526,693 | +0.09(+1.85%) |
Feb 24, 2006 | 4.647 | 4.781 | 4.647 | 4.740 | 12,272,290 | +0.12(+2.55%) |
Feb 23, 2006 | 4.749 | 4.760 | 4.589 | 4.622 | 19,977,180 | -0.13(-2.73%) |
Feb 22, 2006 | 4.705 | 4.758 | 4.677 | 4.751 | 16,378,624 | -0.11(-2.17%) |
Feb 21, 2006 | 4.808 | 4.862 | 4.766 | 4.856 | 21,165,742 | +0.02(+0.43%) |
Feb 17, 2006 | 4.855 | 4.923 | 4.799 | 4.836 | 17,408,884 | -0.01(-0.17%) |
Feb 16, 2006 | 4.602 | 4.889 | 4.578 | 4.844 | 19,279,096 | +0.36(+7.99%) |
Feb 15, 2006 | 4.433 | 4.526 | 4.393 | 4.485 | 7,922,015 | +0.05(+1.17%) |
Feb 14, 2006 | 4.351 | 4.488 | 4.278 | 4.433 | 8,165,091 | +0.09(+2.10%) |
Feb 13, 2006 | 4.428 | 4.502 | 4.322 | 4.342 | 6,533,630 | -0.11(-2.37%) |
Feb 10, 2006 | 4.508 | 4.541 | 4.428 | 4.447 | 12,240,284 | +0.12(+2.83%) |
Feb 09, 2006 | 4.266 | 4.387 | 4.250 | 4.325 | 10,399,483 | +0.12(+2.77%) |
Feb 08, 2006 | 4.143 | 4.219 | 4.132 | 4.208 | 11,466,075 | -0.00(-0.08%) |
Feb 07, 2006 | 4.313 | 4.333 | 4.189 | 4.211 | 11,819,010 | -0.17(-3.85%) |
Feb 06, 2006 | 4.454 | 4.476 | 4.358 | 4.380 | 11,254,141 | +0.02(+0.37%) |
Feb 03, 2006 | 4.219 | 4.403 | 4.219 | 4.364 | 12,365,714 | -0.03(-0.68%) |
Feb 02, 2006 | 4.560 | 4.570 | 4.329 | 4.394 | 12,458,273 | -0.19(-4.18%) |
Feb 01, 2006 | 4.529 | 4.614 | 4.483 | 4.586 | 11,627,837 | -0.03(-0.68%) |
Jan 31, 2006 | 4.537 | 4.619 | 4.451 | 4.617 | 14,187,483 | +0.00(+0.05%) |
Jan 30, 2006 | 4.443 | 4.624 | 4.439 | 4.615 | 14,540,419 | +0.20(+4.50%) |
Jan 27, 2006 | 4.376 | 4.534 | 4.364 | 4.416 | 20,620,768 | +0.03(+0.71%) |
Jan 26, 2006 | 4.231 | 4.392 | 4.191 | 4.385 | 19,654,522 | +0.19(+4.46%) |
Jan 25, 2006 | 4.335 | 4.352 | 4.186 | 4.197 | 8,691,899 | -0.03(-0.71%) |
Jan 24, 2006 | 4.069 | 4.232 | 4.046 | 4.228 | 15,132,970 | +0.23(+5.69%) |
Jan 23, 2006 | 3.913 | 4.010 | 3.887 | 4.000 | 6,928,087 | +0.09(+2.37%) |
Jan 20, 2006 | 3.930 | 4.043 | 3.878 | 3.907 | 9,305,211 | -0.02(-0.47%) |
Jan 19, 2006 | 3.789 | 3.929 | 3.786 | 3.926 | 14,126,931 | +0.21(+5.53%) |
Jan 18, 2006 | 3.700 | 3.779 | 3.670 | 3.720 | 12,535,261 | -0.10(-2.54%) |
Jan 17, 2006 | 3.819 | 3.846 | 3.740 | 3.817 | 13,749,774 | +0.00(+0.06%) |
Jan 13, 2006 | 3.751 | 3.828 | 3.747 | 3.815 | 8,067,341 | +0.08(+2.17%) |
Jan 12, 2006 | 3.844 | 3.844 | 3.702 | 3.734 | 6,928,087 | -0.05(-1.28%) |
Jan 11, 2006 | 3.763 | 3.807 | 3.750 | 3.782 | 6,666,845 | +0.07(+1.80%) |
Jan 10, 2006 | 3.661 | 3.725 | 3.614 | 3.715 | 9,951,394 | -0.03(-0.71%) |
Jan 09, 2006 | 3.717 | 3.745 | 3.691 | 3.742 | 9,011,098 | +0.05(+1.28%) |
Jan 06, 2006 | 3.665 | 3.706 | 3.663 | 3.695 | 8,822,520 | +0.04(+1.01%) |
Jan 05, 2006 | 3.676 | 3.691 | 3.626 | 3.658 | 7,114,070 | -0.00(-0.13%) |
Jan 04, 2006 | 3.647 | 3.685 | 3.613 | 3.662 | 14,333,675 | +0.11(+3.13%) |