Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.976 | 3.991 | 3.896 | 3.991 | 22,699 | +0.01(+0.18%) |
Mar 30, 2006 | 4.071 | 4.071 | 3.925 | 3.983 | 13,482 | -0.04(-1.08%) |
Mar 29, 2006 | 3.823 | 4.049 | 3.823 | 4.027 | 20,773 | +0.24(+6.33%) |
Mar 28, 2006 | 3.780 | 3.845 | 3.743 | 3.787 | 27,652 | +0.08(+2.16%) |
Mar 27, 2006 | 3.911 | 3.976 | 3.678 | 3.707 | 101,253 | -0.28(-6.93%) |
Mar 24, 2006 | 3.983 | 4.180 | 3.940 | 3.983 | 41,134 | +0.04(+1.11%) |
Mar 23, 2006 | 3.780 | 3.962 | 3.780 | 3.940 | 34,255 | +0.15(+3.83%) |
Mar 22, 2006 | 3.736 | 3.860 | 3.714 | 3.794 | 54,203 | +0.04(+1.16%) |
Mar 21, 2006 | 3.874 | 3.947 | 3.743 | 3.751 | 58,881 | -0.16(-4.09%) |
Mar 20, 2006 | 4.042 | 4.042 | 3.867 | 3.911 | 70,299 | -0.19(-4.61%) |
Mar 17, 2006 | 4.238 | 4.238 | 4.071 | 4.100 | 171,828 | -0.14(-3.26%) |
Mar 16, 2006 | 3.889 | 4.252 | 3.889 | 4.238 | 74,289 | +0.37(+9.59%) |
Mar 15, 2006 | 3.765 | 3.889 | 3.743 | 3.867 | 45,536 | +0.13(+3.50%) |
Mar 14, 2006 | 3.714 | 3.743 | 3.642 | 3.736 | 65,897 | +0.02(+0.59%) |
Mar 13, 2006 | 3.729 | 3.765 | 3.671 | 3.714 | 62,182 | -0.01(-0.20%) |
Mar 10, 2006 | 3.562 | 3.780 | 3.562 | 3.722 | 118,037 | +0.16(+4.49%) |
Mar 09, 2006 | 3.598 | 3.627 | 3.562 | 3.562 | 59,568 | +0.00(+0.00%) |
Mar 08, 2006 | 3.525 | 3.584 | 3.496 | 3.562 | 222,867 | +0.04(+1.03%) |
Mar 07, 2006 | 3.416 | 3.547 | 3.416 | 3.525 | 54,478 | +0.10(+2.97%) |
Mar 06, 2006 | 3.562 | 3.598 | 3.402 | 3.424 | 269,917 | -0.12(-3.48%) |
Mar 03, 2006 | 3.569 | 3.627 | 3.518 | 3.547 | 87,633 | +0.05(+1.46%) |
Mar 02, 2006 | 3.649 | 3.656 | 3.496 | 3.496 | 89,284 | -0.12(-3.22%) |
Mar 01, 2006 | 3.649 | 3.649 | 3.562 | 3.613 | 33,430 | +0.00(+0.00%) |
Feb 28, 2006 | 3.664 | 3.664 | 3.576 | 3.613 | 33,430 | -0.05(-1.39%) |
Feb 27, 2006 | 3.707 | 3.743 | 3.650 | 3.664 | 26,001 | -0.01(-0.20%) |
Feb 24, 2006 | 3.664 | 3.751 | 3.664 | 3.671 | 59,431 | +0.01(+0.20%) |
Feb 23, 2006 | 3.642 | 3.693 | 3.554 | 3.664 | 122,439 | +0.02(+0.60%) |
Feb 22, 2006 | 3.736 | 3.794 | 3.642 | 3.642 | 91,623 | -0.09(-2.53%) |
Feb 21, 2006 | 3.627 | 3.780 | 3.627 | 3.736 | 75,664 | +0.12(+3.42%) |
Feb 17, 2006 | 3.685 | 3.693 | 3.613 | 3.613 | 188,061 | -0.01(-0.40%) |
Feb 16, 2006 | 3.671 | 3.722 | 3.605 | 3.627 | 101,253 | -0.03(-0.80%) |
Feb 15, 2006 | 3.634 | 3.765 | 3.634 | 3.656 | 109,507 | +0.04(+1.21%) |
Feb 14, 2006 | 3.685 | 3.758 | 3.591 | 3.613 | 111,984 | -0.01(-0.20%) |
Feb 13, 2006 | 3.722 | 3.729 | 3.584 | 3.620 | 137,435 | -0.07(-1.97%) |
Feb 10, 2006 | 3.889 | 3.918 | 3.634 | 3.693 | 206,634 | -0.12(-3.24%) |
Feb 09, 2006 | 3.765 | 3.889 | 3.765 | 3.816 | 40,171 | +0.08(+2.14%) |
Feb 08, 2006 | 3.642 | 3.773 | 3.634 | 3.736 | 34,668 | +0.11(+3.01%) |
Feb 07, 2006 | 3.736 | 3.889 | 3.627 | 3.627 | 227,270 | -0.12(-3.29%) |
Feb 06, 2006 | 3.925 | 3.969 | 3.722 | 3.751 | 234,561 | -0.15(-3.91%) |
Feb 03, 2006 | 4.020 | 4.056 | 3.853 | 3.903 | 230,984 | -0.04(-1.11%) |
Feb 02, 2006 | 4.354 | 4.361 | 3.860 | 3.947 | 240,752 | -0.41(-9.35%) |
Feb 01, 2006 | 4.390 | 4.427 | 4.318 | 4.354 | 106,481 | -0.11(-2.44%) |
Jan 31, 2006 | 4.608 | 4.725 | 4.463 | 4.463 | 91,898 | -0.07(-1.60%) |
Jan 30, 2006 | 4.405 | 4.579 | 4.332 | 4.536 | 122,852 | +0.08(+1.79%) |
Jan 27, 2006 | 4.499 | 4.579 | 4.434 | 4.456 | 33,705 | -0.04(-0.81%) |
Jan 26, 2006 | 4.616 | 4.623 | 4.463 | 4.492 | 68,098 | -0.08(-1.75%) |
Jan 25, 2006 | 4.616 | 4.652 | 4.521 | 4.572 | 33,705 | -0.08(-1.72%) |
Jan 24, 2006 | 4.616 | 4.652 | 4.602 | 4.652 | 14,995 | +0.04(+0.95%) |
Jan 23, 2006 | 4.550 | 4.623 | 4.550 | 4.608 | 12,243 | +0.06(+1.28%) |
Jan 20, 2006 | 4.623 | 4.623 | 4.521 | 4.550 | 16,233 | -0.06(-1.26%) |
Jan 19, 2006 | 4.674 | 4.688 | 4.587 | 4.608 | 18,572 | -0.05(-1.09%) |
Jan 18, 2006 | 4.594 | 4.674 | 4.594 | 4.659 | 8,667 | +0.01(+0.31%) |
Jan 17, 2006 | 4.594 | 4.645 | 4.579 | 4.645 | 23,937 | +0.04(+0.79%) |
Jan 13, 2006 | 4.572 | 4.645 | 4.572 | 4.608 | 31,916 | +0.07(+1.60%) |
Jan 12, 2006 | 4.543 | 4.608 | 4.507 | 4.536 | 6,190 | -0.05(-1.11%) |
Jan 11, 2006 | 4.579 | 4.623 | 4.565 | 4.587 | 15,545 | -0.01(-0.32%) |
Jan 10, 2006 | 4.543 | 4.616 | 4.499 | 4.601 | 16,096 | +0.01(+0.32%) |
Jan 09, 2006 | 4.558 | 4.594 | 4.529 | 4.587 | 17,059 | +0.02(+0.48%) |
Jan 06, 2006 | 4.529 | 4.579 | 4.492 | 4.565 | 29,165 | +0.07(+1.62%) |
Jan 05, 2006 | 4.492 | 4.529 | 4.485 | 4.492 | 12,656 | -0.01(-0.32%) |
Jan 04, 2006 | 4.543 | 4.587 | 4.434 | 4.507 | 68,098 | -0.04(-0.80%) |