Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.118 | 4.119 | 4.020 | 4.045 | 1,113,080 | -0.07(-1.78%) |
Mar 30, 2006 | 4.184 | 4.184 | 4.075 | 4.118 | 1,069,027 | +0.02(+0.39%) |
Mar 29, 2006 | 3.962 | 4.107 | 3.962 | 4.102 | 1,965,953 | +0.15(+3.81%) |
Mar 28, 2006 | 4.069 | 4.171 | 3.916 | 3.951 | 2,711,923 | -0.13(-3.09%) |
Mar 27, 2006 | 4.175 | 4.208 | 3.958 | 4.077 | 5,608,282 | -0.15(-3.62%) |
Mar 24, 2006 | 4.376 | 4.376 | 4.228 | 4.231 | 2,072,268 | -0.13(-2.99%) |
Mar 23, 2006 | 4.367 | 4.379 | 4.329 | 4.361 | 634,955 | +0.00(+0.06%) |
Mar 22, 2006 | 4.401 | 4.401 | 4.335 | 4.358 | 1,681,662 | -0.04(-0.87%) |
Mar 21, 2006 | 4.418 | 4.442 | 4.390 | 4.397 | 791,197 | -0.01(-0.27%) |
Mar 20, 2006 | 4.380 | 4.431 | 4.380 | 4.409 | 1,031,435 | +0.03(+0.66%) |
Mar 17, 2006 | 4.486 | 4.486 | 4.377 | 4.380 | 921,008 | -0.05(-1.10%) |
Mar 16, 2006 | 4.493 | 4.501 | 4.428 | 4.428 | 660,212 | -0.06(-1.27%) |
Mar 15, 2006 | 4.512 | 4.514 | 4.472 | 4.485 | 859,921 | -0.02(-0.43%) |
Mar 14, 2006 | 4.401 | 4.507 | 4.401 | 4.505 | 962,124 | +0.10(+2.36%) |
Mar 13, 2006 | 4.449 | 4.449 | 4.340 | 4.401 | 794,722 | -0.05(-1.03%) |
Mar 10, 2006 | 4.420 | 4.462 | 4.388 | 4.447 | 582,091 | +0.04(+0.95%) |
Mar 09, 2006 | 4.437 | 4.441 | 4.390 | 4.405 | 671,372 | -0.02(-0.40%) |
Mar 08, 2006 | 4.447 | 4.447 | 4.384 | 4.423 | 742,445 | -0.02(-0.55%) |
Mar 07, 2006 | 4.491 | 4.491 | 4.403 | 4.448 | 666,673 | -0.05(-1.19%) |
Mar 06, 2006 | 4.472 | 4.509 | 4.428 | 4.501 | 643,766 | +0.05(+1.13%) |
Mar 03, 2006 | 4.473 | 4.473 | 4.429 | 4.451 | 465,203 | -0.02(-0.55%) |
Mar 02, 2006 | 4.467 | 4.514 | 4.439 | 4.476 | 1,914,264 | +0.01(+0.32%) |
Mar 01, 2006 | 4.265 | 4.465 | 4.256 | 4.461 | 1,108,969 | +0.21(+4.97%) |
Feb 28, 2006 | 4.209 | 4.255 | 4.209 | 4.250 | 567,406 | +0.04(+0.97%) |
Feb 27, 2006 | 4.183 | 4.230 | 4.150 | 4.209 | 381,795 | +0.05(+1.23%) |
Feb 24, 2006 | 4.117 | 4.166 | 4.112 | 4.158 | 530,402 | +0.05(+1.16%) |
Feb 23, 2006 | 4.100 | 4.162 | 4.066 | 4.111 | 516,892 | +0.02(+0.37%) |
Feb 22, 2006 | 4.083 | 4.127 | 4.079 | 4.095 | 794,722 | +0.01(+0.19%) |
Feb 21, 2006 | 4.199 | 4.199 | 4.066 | 4.088 | 446,994 | -0.11(-2.60%) |
Feb 17, 2006 | 4.211 | 4.227 | 4.186 | 4.197 | 379,446 | +0.01(+0.14%) |
Feb 16, 2006 | 4.146 | 4.222 | 4.143 | 4.191 | 435,246 | +0.05(+1.19%) |
Feb 15, 2006 | 4.151 | 4.184 | 4.114 | 4.141 | 482,824 | -0.01(-0.23%) |
Feb 14, 2006 | 4.086 | 4.163 | 4.070 | 4.151 | 778,275 | +0.04(+0.91%) |
Feb 13, 2006 | 4.277 | 4.277 | 4.096 | 4.113 | 1,130,114 | -0.16(-3.76%) |
Feb 10, 2006 | 4.323 | 4.386 | 4.266 | 4.274 | 1,153,609 | -0.04(-0.89%) |
Feb 09, 2006 | 4.290 | 4.334 | 4.257 | 4.312 | 1,437,900 | +0.09(+2.18%) |
Feb 08, 2006 | 4.256 | 4.258 | 4.164 | 4.220 | 681,945 | -0.04(-0.94%) |
Feb 07, 2006 | 4.320 | 4.332 | 4.249 | 4.260 | 565,644 | -0.06(-1.30%) |
Feb 06, 2006 | 4.254 | 4.324 | 4.250 | 4.317 | 641,416 | +0.07(+1.68%) |
Feb 03, 2006 | 4.232 | 4.255 | 4.189 | 4.245 | 503,970 | +0.01(+0.30%) |
Feb 02, 2006 | 4.167 | 4.264 | 4.111 | 4.232 | 3,080,208 | -0.02(-0.38%) |
Feb 01, 2006 | 4.107 | 4.249 | 4.102 | 4.249 | 1,400,308 | +0.15(+3.59%) |
Jan 31, 2006 | 4.100 | 4.129 | 4.042 | 4.101 | 916,309 | +0.02(+0.46%) |
Jan 30, 2006 | 4.120 | 4.189 | 4.065 | 4.083 | 1,283,420 | +0.05(+1.14%) |
Jan 27, 2006 | 3.956 | 4.069 | 3.956 | 4.037 | 409,402 | +0.10(+2.42%) |
Jan 26, 2006 | 3.927 | 3.943 | 3.907 | 3.941 | 995,017 | +0.03(+0.70%) |
Jan 25, 2006 | 3.905 | 3.941 | 3.887 | 3.914 | 445,819 | +0.02(+0.46%) |
Jan 24, 2006 | 3.831 | 3.899 | 3.823 | 3.896 | 298,975 | +0.05(+1.40%) |
Jan 23, 2006 | 3.837 | 3.859 | 3.792 | 3.842 | 1,264,624 | +0.00(+0.11%) |
Jan 20, 2006 | 3.868 | 3.890 | 3.818 | 3.838 | 467,552 | -0.03(-0.77%) |
Jan 19, 2006 | 3.774 | 3.873 | 3.758 | 3.868 | 564,470 | +0.10(+2.76%) |
Jan 18, 2006 | 3.729 | 3.770 | 3.729 | 3.764 | 832,901 | -0.01(-0.20%) |
Jan 17, 2006 | 3.746 | 3.780 | 3.717 | 3.772 | 825,853 | -0.02(-0.40%) |
Jan 13, 2006 | 3.801 | 3.870 | 3.762 | 3.787 | 1,193,551 | -0.09(-2.41%) |
Jan 12, 2006 | 3.873 | 3.884 | 3.842 | 3.881 | 641,416 | +0.01(+0.20%) |
Jan 11, 2006 | 3.886 | 3.901 | 3.840 | 3.873 | 1,102,508 | +0.01(+0.22%) |
Jan 10, 2006 | 3.864 | 3.881 | 3.854 | 3.865 | 498,683 | -0.00(-0.11%) |
Jan 09, 2006 | 3.835 | 3.877 | 3.835 | 3.869 | 781,212 | +0.02(+0.44%) |
Jan 06, 2006 | 3.840 | 3.886 | 3.831 | 3.852 | 732,460 | +0.01(+0.33%) |
Jan 05, 2006 | 3.857 | 3.889 | 3.819 | 3.839 | 2,288,423 | -0.02(-0.44%) |
Jan 04, 2006 | 3.788 | 3.916 | 3.786 | 3.856 | 2,321,316 | +0.07(+1.98%) |