Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.601 | 4.668 | 4.540 | 4.623 | 81,169 | +0.05(+0.99%) |
Mar 30, 2006 | 4.563 | 4.631 | 4.533 | 4.578 | 109,342 | +0.00(+0.00%) |
Mar 29, 2006 | 4.510 | 4.714 | 4.510 | 4.578 | 310,313 | +0.08(+1.85%) |
Mar 28, 2006 | 4.638 | 4.676 | 4.487 | 4.495 | 135,290 | -0.13(-2.77%) |
Mar 27, 2006 | 4.676 | 4.801 | 4.593 | 4.623 | 92,111 | -0.03(-0.65%) |
Mar 24, 2006 | 4.766 | 4.797 | 4.555 | 4.653 | 174,942 | -0.14(-2.83%) |
Mar 23, 2006 | 4.759 | 4.797 | 4.653 | 4.789 | 115,621 | +0.05(+0.95%) |
Mar 22, 2006 | 4.751 | 4.819 | 4.676 | 4.744 | 103,423 | +0.00(+0.00%) |
Mar 21, 2006 | 4.895 | 4.978 | 4.736 | 4.744 | 150,821 | -0.18(-3.68%) |
Mar 20, 2006 | 4.887 | 4.947 | 4.834 | 4.925 | 193,793 | +0.02(+0.46%) |
Mar 17, 2006 | 4.864 | 4.910 | 4.812 | 4.902 | 532,440 | +0.06(+1.25%) |
Mar 16, 2006 | 4.789 | 4.857 | 4.789 | 4.842 | 130,038 | +0.05(+1.10%) |
Mar 15, 2006 | 4.834 | 4.834 | 4.729 | 4.789 | 46,228 | -0.02(-0.47%) |
Mar 14, 2006 | 4.699 | 4.827 | 4.653 | 4.812 | 97,813 | +0.13(+2.74%) |
Mar 13, 2006 | 4.578 | 4.812 | 4.533 | 4.683 | 241,349 | +0.11(+2.31%) |
Mar 10, 2006 | 4.518 | 4.601 | 4.518 | 4.578 | 74,208 | +0.07(+1.50%) |
Mar 09, 2006 | 4.563 | 4.631 | 4.502 | 4.510 | 134,944 | -0.06(-1.32%) |
Mar 08, 2006 | 4.518 | 4.631 | 4.510 | 4.570 | 87,566 | +0.04(+0.83%) |
Mar 07, 2006 | 4.525 | 4.601 | 4.412 | 4.533 | 124,941 | +0.00(+0.00%) |
Mar 06, 2006 | 4.631 | 4.668 | 4.525 | 4.533 | 82,056 | -0.08(-1.64%) |
Mar 03, 2006 | 4.646 | 4.699 | 4.570 | 4.608 | 70,924 | -0.06(-1.29%) |
Mar 02, 2006 | 4.616 | 4.699 | 4.570 | 4.668 | 92,930 | +0.02(+0.49%) |
Mar 01, 2006 | 4.525 | 4.683 | 4.502 | 4.646 | 258,478 | +0.11(+2.50%) |
Feb 28, 2006 | 4.555 | 4.563 | 4.457 | 4.533 | 115,434 | -0.02(-0.50%) |
Feb 27, 2006 | 4.442 | 4.555 | 4.404 | 4.555 | 147,511 | +0.11(+2.55%) |
Feb 24, 2006 | 4.495 | 4.540 | 4.404 | 4.442 | 144,602 | -0.08(-1.67%) |
Feb 23, 2006 | 4.525 | 4.563 | 4.450 | 4.518 | 260,852 | +0.00(+0.00%) |
Feb 22, 2006 | 4.465 | 4.555 | 4.465 | 4.518 | 268,568 | +0.14(+3.10%) |
Feb 21, 2006 | 4.412 | 4.427 | 4.299 | 4.382 | 120,184 | -0.05(-1.19%) |
Feb 17, 2006 | 4.518 | 4.518 | 4.404 | 4.435 | 57,991 | -0.05(-1.01%) |
Feb 16, 2006 | 4.518 | 4.525 | 4.427 | 4.480 | 87,379 | -0.01(-0.17%) |
Feb 15, 2006 | 4.412 | 4.525 | 4.359 | 4.487 | 117,605 | +0.11(+2.41%) |
Feb 14, 2006 | 4.344 | 4.472 | 4.344 | 4.382 | 105,846 | +0.03(+0.69%) |
Feb 13, 2006 | 4.427 | 4.435 | 4.344 | 4.352 | 87,674 | -0.12(-2.70%) |
Feb 10, 2006 | 4.412 | 4.495 | 4.352 | 4.472 | 41,426 | +0.02(+0.51%) |
Feb 09, 2006 | 4.435 | 4.495 | 4.404 | 4.450 | 67,791 | +0.01(+0.17%) |
Feb 08, 2006 | 4.367 | 4.442 | 4.337 | 4.442 | 125,579 | +0.08(+1.90%) |
Feb 07, 2006 | 4.412 | 4.518 | 4.352 | 4.359 | 103,323 | -0.08(-1.70%) |
Feb 06, 2006 | 4.404 | 4.525 | 4.389 | 4.435 | 145,758 | +0.01(+0.17%) |
Feb 03, 2006 | 4.299 | 4.465 | 4.291 | 4.427 | 446,118 | +0.14(+3.16%) |
Feb 02, 2006 | 4.487 | 4.525 | 4.261 | 4.291 | 288,668 | -0.23(-5.17%) |
Feb 01, 2006 | 4.472 | 4.578 | 4.427 | 4.525 | 153,662 | +0.04(+0.84%) |
Jan 31, 2006 | 4.518 | 4.668 | 4.427 | 4.487 | 154,101 | -0.05(-1.00%) |
Jan 30, 2006 | 4.563 | 4.699 | 4.284 | 4.533 | 1,204,766 | -0.21(-4.45%) |
Jan 27, 2006 | 4.819 | 4.970 | 4.646 | 4.744 | 957,284 | +0.08(+1.78%) |
Jan 26, 2006 | 4.525 | 4.676 | 4.525 | 4.661 | 754,978 | +0.23(+5.10%) |
Jan 25, 2006 | 4.450 | 4.459 | 4.382 | 4.435 | 71,700 | +0.02(+0.51%) |
Jan 24, 2006 | 4.306 | 4.457 | 4.299 | 4.412 | 149,080 | +0.08(+1.74%) |
Jan 23, 2006 | 4.246 | 4.344 | 4.246 | 4.337 | 155,654 | +0.08(+1.95%) |
Jan 20, 2006 | 4.306 | 4.306 | 4.231 | 4.254 | 241,176 | -0.02(-0.53%) |
Jan 19, 2006 | 4.291 | 4.337 | 4.223 | 4.276 | 199,399 | -0.03(-0.70%) |
Jan 18, 2006 | 4.299 | 4.382 | 4.216 | 4.306 | 155,993 | +0.00(+0.00%) |
Jan 17, 2006 | 4.299 | 4.359 | 4.276 | 4.306 | 210,466 | -0.06(-1.38%) |
Jan 13, 2006 | 4.442 | 4.495 | 4.359 | 4.367 | 99,780 | +0.00(+0.00%) |
Jan 12, 2006 | 4.420 | 4.487 | 4.359 | 4.367 | 135,510 | -0.06(-1.36%) |
Jan 11, 2006 | 4.382 | 4.465 | 4.201 | 4.427 | 555,098 | +0.02(+0.51%) |
Jan 10, 2006 | 4.442 | 4.480 | 4.329 | 4.404 | 220,614 | -0.04(-0.85%) |
Jan 09, 2006 | 4.442 | 4.518 | 4.412 | 4.442 | 216,760 | -0.01(-0.17%) |
Jan 06, 2006 | 4.495 | 4.570 | 4.379 | 4.450 | 393,608 | -0.07(-1.50%) |
Jan 05, 2006 | 4.510 | 4.585 | 4.412 | 4.518 | 3,559,518 | +0.01(+0.17%) |
Jan 04, 2006 | 4.525 | 4.533 | 4.472 | 4.510 | 125,983 | -0.01(-0.17%) |