Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.225 | 4.307 | 4.215 | 4.307 | 690,034 | +0.07(+1.71%) |
Mar 30, 2006 | 4.237 | 4.239 | 4.196 | 4.235 | 369,553 | +0.00(+0.05%) |
Mar 29, 2006 | 4.180 | 4.235 | 4.130 | 4.233 | 545,287 | +0.08(+2.04%) |
Mar 28, 2006 | 4.120 | 4.160 | 4.094 | 4.148 | 201,923 | +0.01(+0.15%) |
Mar 27, 2006 | 4.082 | 4.148 | 4.057 | 4.142 | 468,992 | +0.07(+1.63%) |
Mar 24, 2006 | 4.057 | 4.094 | 4.013 | 4.075 | 264,610 | +0.02(+0.55%) |
Mar 23, 2006 | 3.991 | 4.053 | 3.955 | 4.053 | 326,956 | +0.04(+1.00%) |
Mar 22, 2006 | 4.043 | 4.100 | 3.995 | 4.013 | 409,605 | -0.05(-1.34%) |
Mar 21, 2006 | 4.211 | 4.229 | 4.039 | 4.067 | 446,737 | -0.14(-3.31%) |
Mar 20, 2006 | 4.138 | 4.225 | 4.088 | 4.207 | 369,388 | +0.07(+1.66%) |
Mar 17, 2006 | 4.069 | 4.150 | 4.033 | 4.138 | 919,677 | +0.09(+2.19%) |
Mar 16, 2006 | 3.983 | 4.078 | 3.983 | 4.049 | 655,143 | +0.07(+1.88%) |
Mar 15, 2006 | 3.894 | 4.013 | 3.890 | 3.975 | 712,276 | +0.06(+1.60%) |
Mar 14, 2006 | 3.868 | 3.924 | 3.850 | 3.912 | 658,809 | +0.03(+0.83%) |
Mar 13, 2006 | 3.836 | 3.975 | 3.832 | 3.880 | 886,092 | +0.05(+1.26%) |
Mar 10, 2006 | 3.753 | 3.842 | 3.694 | 3.832 | 844,629 | +0.09(+2.54%) |
Mar 09, 2006 | 3.721 | 3.791 | 3.704 | 3.737 | 393,561 | +0.01(+0.38%) |
Mar 08, 2006 | 3.654 | 3.789 | 3.600 | 3.723 | 302,198 | +0.05(+1.37%) |
Mar 07, 2006 | 3.690 | 3.739 | 3.668 | 3.672 | 204,002 | -0.03(-0.92%) |
Mar 06, 2006 | 3.690 | 3.759 | 3.610 | 3.706 | 284,230 | +0.01(+0.38%) |
Mar 03, 2006 | 3.787 | 3.811 | 3.638 | 3.692 | 459,901 | -0.14(-3.58%) |
Mar 02, 2006 | 3.888 | 3.890 | 3.779 | 3.829 | 254,404 | -0.05(-1.20%) |
Mar 01, 2006 | 3.753 | 3.886 | 3.743 | 3.876 | 379,537 | +0.15(+4.12%) |
Feb 28, 2006 | 3.858 | 3.848 | 3.704 | 3.723 | 571,549 | -0.14(-3.50%) |
Feb 27, 2006 | 3.783 | 3.916 | 3.783 | 3.858 | 756,549 | +0.05(+1.38%) |
Feb 24, 2006 | 3.805 | 3.811 | 3.747 | 3.805 | 574,260 | +0.01(+0.37%) |
Feb 23, 2006 | 3.797 | 3.850 | 3.779 | 3.791 | 354,779 | -0.02(-0.63%) |
Feb 22, 2006 | 3.777 | 3.892 | 3.737 | 3.815 | 481,330 | +0.05(+1.39%) |
Feb 21, 2006 | 3.821 | 3.844 | 3.735 | 3.763 | 395,409 | -0.05(-1.27%) |
Feb 17, 2006 | 4.001 | 4.005 | 3.779 | 3.811 | 408,173 | -0.17(-4.16%) |
Feb 16, 2006 | 3.789 | 3.983 | 3.777 | 3.977 | 515,394 | +0.17(+4.39%) |
Feb 15, 2006 | 3.832 | 3.910 | 3.777 | 3.809 | 661,983 | -0.02(-0.42%) |
Feb 14, 2006 | 3.936 | 4.023 | 3.771 | 3.825 | 752,618 | -0.13(-3.16%) |
Feb 13, 2006 | 3.954 | 4.019 | 3.942 | 3.950 | 245,293 | -0.04(-0.91%) |
Feb 10, 2006 | 3.961 | 4.003 | 3.932 | 3.987 | 161,577 | +0.04(+0.92%) |
Feb 09, 2006 | 3.959 | 4.029 | 3.934 | 3.950 | 163,058 | -0.03(-0.76%) |
Feb 08, 2006 | 3.981 | 4.043 | 3.912 | 3.981 | 220,310 | +0.00(+0.05%) |
Feb 07, 2006 | 3.981 | 4.033 | 3.932 | 3.979 | 303,177 | +0.01(+0.15%) |
Feb 06, 2006 | 3.942 | 3.985 | 3.910 | 3.973 | 164,202 | +0.02(+0.61%) |
Feb 03, 2006 | 3.856 | 3.977 | 3.833 | 3.948 | 287,107 | +0.08(+2.03%) |
Feb 02, 2006 | 3.971 | 4.003 | 3.858 | 3.870 | 437,560 | -0.12(-3.03%) |
Feb 01, 2006 | 3.928 | 4.021 | 3.928 | 3.991 | 342,461 | +0.04(+1.12%) |
Jan 31, 2006 | 3.882 | 4.102 | 3.854 | 3.946 | 724,111 | +0.05(+1.35%) |
Jan 30, 2006 | 3.767 | 3.896 | 3.696 | 3.894 | 1,207,528 | +0.11(+2.93%) |
Jan 27, 2006 | 3.823 | 3.868 | 3.773 | 3.783 | 763,187 | -0.04(-1.05%) |
Jan 26, 2006 | 3.825 | 3.848 | 3.779 | 3.823 | 476,940 | +0.04(+1.07%) |
Jan 25, 2006 | 3.765 | 3.868 | 3.616 | 3.783 | 972,374 | +0.03(+0.75%) |
Jan 24, 2006 | 3.753 | 3.801 | 3.725 | 3.755 | 432,528 | -0.00(-0.05%) |
Jan 23, 2006 | 3.872 | 3.872 | 3.749 | 3.757 | 302,479 | -0.08(-2.10%) |
Jan 20, 2006 | 3.926 | 3.941 | 3.801 | 3.838 | 397,320 | -0.06(-1.60%) |
Jan 19, 2006 | 3.832 | 3.948 | 3.832 | 3.900 | 202,895 | -0.02(-0.41%) |
Jan 18, 2006 | 3.842 | 3.922 | 3.827 | 3.916 | 389,352 | +0.01(+0.31%) |
Jan 17, 2006 | 4.013 | 4.013 | 3.836 | 3.904 | 215,232 | -0.10(-2.47%) |
Jan 13, 2006 | 4.027 | 4.027 | 3.981 | 4.003 | 121,155 | +0.01(+0.15%) |
Jan 12, 2006 | 4.057 | 4.057 | 3.940 | 3.997 | 368,611 | -0.04(-0.90%) |
Jan 11, 2006 | 3.916 | 4.047 | 3.896 | 4.033 | 606,493 | +0.12(+2.99%) |
Jan 10, 2006 | 4.009 | 4.031 | 3.725 | 3.916 | 1,783,874 | -0.18(-4.33%) |
Jan 09, 2006 | 4.313 | 4.313 | 4.069 | 4.094 | 805,335 | -0.24(-5.45%) |
Jan 06, 2006 | 4.342 | 4.352 | 4.279 | 4.330 | 230,823 | -0.02(-0.51%) |
Jan 05, 2006 | 4.324 | 4.394 | 4.267 | 4.352 | 365,047 | -0.00(-0.09%) |
Jan 04, 2006 | 4.219 | 4.394 | 4.201 | 4.356 | 500,085 | +0.10(+2.47%) |