Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.578 | 4.592 | 4.548 | 4.559 | 209,773 | -0.02(-0.41%) |
Mar 30, 2006 | 4.498 | 4.578 | 4.484 | 4.578 | 296,326 | +0.07(+1.56%) |
Mar 29, 2006 | 4.538 | 4.538 | 4.503 | 4.508 | 387,142 | -0.04(-0.88%) |
Mar 28, 2006 | 4.569 | 4.569 | 4.538 | 4.548 | 227,254 | -0.02(-0.36%) |
Mar 27, 2006 | 4.597 | 4.597 | 4.555 | 4.564 | 302,295 | -0.03(-0.66%) |
Mar 24, 2006 | 4.588 | 4.604 | 4.569 | 4.595 | 123,646 | +0.01(+0.15%) |
Mar 23, 2006 | 4.592 | 4.609 | 4.585 | 4.588 | 130,042 | +0.01(+0.15%) |
Mar 22, 2006 | 4.562 | 4.602 | 4.562 | 4.581 | 217,021 | -0.00(-0.10%) |
Mar 21, 2006 | 4.623 | 4.625 | 4.585 | 4.585 | 116,824 | -0.03(-0.56%) |
Mar 20, 2006 | 4.630 | 4.637 | 4.611 | 4.611 | 129,616 | -0.00(-0.05%) |
Mar 17, 2006 | 4.609 | 4.642 | 4.588 | 4.613 | 223,417 | +0.03(+0.61%) |
Mar 16, 2006 | 4.639 | 4.642 | 4.581 | 4.585 | 235,355 | -0.03(-0.61%) |
Mar 15, 2006 | 4.632 | 4.654 | 4.588 | 4.613 | 306,558 | -0.00(-0.10%) |
Mar 14, 2006 | 4.588 | 4.642 | 4.588 | 4.618 | 323,613 | +0.01(+0.31%) |
Mar 13, 2006 | 4.595 | 4.639 | 4.576 | 4.604 | 446,407 | +0.04(+0.93%) |
Mar 10, 2006 | 4.522 | 4.569 | 4.522 | 4.562 | 164,151 | +0.04(+0.88%) |
Mar 09, 2006 | 4.515 | 4.555 | 4.503 | 4.522 | 252,836 | -0.04(-0.77%) |
Mar 08, 2006 | 4.566 | 4.568 | 4.545 | 4.557 | 182,485 | +0.02(+0.41%) |
Mar 07, 2006 | 4.566 | 4.571 | 4.522 | 4.538 | 367,529 | +0.00(+0.05%) |
Mar 06, 2006 | 4.557 | 4.559 | 4.534 | 4.536 | 222,564 | -0.02(-0.41%) |
Mar 03, 2006 | 4.513 | 4.557 | 4.491 | 4.555 | 378,615 | +0.04(+0.99%) |
Mar 02, 2006 | 4.494 | 4.510 | 4.482 | 4.510 | 265,627 | +0.02(+0.47%) |
Mar 01, 2006 | 4.487 | 4.515 | 4.487 | 4.489 | 281,403 | +0.01(+0.16%) |
Feb 28, 2006 | 4.475 | 4.489 | 4.468 | 4.482 | 281,403 | +0.01(+0.16%) |
Feb 27, 2006 | 4.463 | 4.491 | 4.447 | 4.475 | 214,463 | -0.00(-0.10%) |
Feb 24, 2006 | 4.454 | 4.498 | 4.454 | 4.480 | 215,742 | +0.03(+0.69%) |
Feb 23, 2006 | 4.440 | 4.454 | 4.430 | 4.449 | 182,485 | +0.01(+0.21%) |
Feb 22, 2006 | 4.430 | 4.454 | 4.400 | 4.440 | 452,377 | -0.00(-0.11%) |
Feb 21, 2006 | 4.430 | 4.449 | 4.423 | 4.445 | 195,703 | +0.01(+0.16%) |
Feb 17, 2006 | 4.435 | 4.449 | 4.421 | 4.437 | 150,081 | +0.01(+0.27%) |
Feb 16, 2006 | 4.435 | 4.456 | 4.398 | 4.426 | 463,462 | -0.00(-0.05%) |
Feb 15, 2006 | 4.447 | 4.464 | 4.426 | 4.428 | 396,949 | -0.02(-0.42%) |
Feb 14, 2006 | 4.445 | 4.470 | 4.440 | 4.447 | 357,723 | +0.00(+0.00%) |
Feb 13, 2006 | 4.440 | 4.449 | 4.430 | 4.447 | 214,889 | +0.02(+0.53%) |
Feb 10, 2006 | 4.414 | 4.426 | 4.401 | 4.423 | 345,784 | +0.02(+0.48%) |
Feb 09, 2006 | 4.414 | 4.426 | 4.400 | 4.402 | 284,814 | -0.03(-0.58%) |
Feb 08, 2006 | 4.416 | 4.445 | 4.410 | 4.428 | 224,696 | +0.00(+0.11%) |
Feb 07, 2006 | 4.407 | 4.426 | 4.400 | 4.423 | 273,302 | +0.02(+0.37%) |
Feb 06, 2006 | 4.400 | 4.433 | 4.393 | 4.407 | 408,034 | +0.02(+0.37%) |
Feb 03, 2006 | 4.381 | 4.391 | 4.365 | 4.391 | 239,619 | +0.03(+0.65%) |
Feb 02, 2006 | 4.341 | 4.386 | 4.339 | 4.362 | 468,579 | +0.01(+0.27%) |
Feb 01, 2006 | 4.355 | 4.368 | 4.346 | 4.351 | 435,748 | -0.01(-0.27%) |
Jan 31, 2006 | 4.358 | 4.374 | 4.358 | 4.362 | 290,783 | +0.00(+0.11%) |
Jan 30, 2006 | 4.379 | 4.384 | 4.353 | 4.358 | 238,766 | -0.01(-0.16%) |
Jan 27, 2006 | 4.386 | 4.395 | 4.362 | 4.365 | 344,079 | -0.01(-0.32%) |
Jan 26, 2006 | 4.402 | 4.402 | 4.374 | 4.379 | 361,560 | -0.02(-0.48%) |
Jan 25, 2006 | 4.386 | 4.409 | 4.385 | 4.400 | 494,161 | +0.01(+0.27%) |
Jan 24, 2006 | 4.416 | 4.445 | 4.388 | 4.388 | 360,281 | -0.03(-0.74%) |
Jan 23, 2006 | 4.416 | 4.421 | 4.384 | 4.421 | 223,417 | +0.01(+0.21%) |
Jan 20, 2006 | 4.398 | 4.416 | 4.381 | 4.412 | 234,076 | +0.01(+0.32%) |
Jan 19, 2006 | 4.374 | 4.398 | 4.360 | 4.398 | 173,105 | +0.01(+0.27%) |
Jan 18, 2006 | 4.388 | 4.398 | 4.377 | 4.386 | 251,557 | -0.02(-0.37%) |
Jan 17, 2006 | 4.358 | 4.409 | 4.358 | 4.402 | 431,058 | +0.03(+0.59%) |
Jan 13, 2006 | 4.384 | 4.386 | 4.359 | 4.377 | 125,352 | +0.00(+0.00%) |
Jan 12, 2006 | 4.372 | 4.384 | 4.353 | 4.377 | 191,439 | -0.02(-0.43%) |
Jan 11, 2006 | 4.374 | 4.409 | 4.362 | 4.395 | 251,557 | +0.02(+0.48%) |
Jan 10, 2006 | 4.372 | 4.393 | 4.362 | 4.374 | 374,777 | -0.02(-0.53%) |
Jan 09, 2006 | 4.384 | 4.428 | 4.384 | 4.398 | 321,055 | -0.02(-0.48%) |
Jan 06, 2006 | 4.428 | 4.433 | 4.388 | 4.419 | 184,617 | +0.01(+0.16%) |
Jan 05, 2006 | 4.362 | 4.426 | 4.362 | 4.412 | 221,285 | +0.04(+1.02%) |
Jan 04, 2006 | 4.346 | 4.407 | 4.341 | 4.367 | 332,567 | -0.01(-0.16%) |