Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.320 | 4.520 | 4.260 | 4.460 | 33,700 | +0.04(+0.90%) |
Mar 30, 2006 | 4.490 | 4.510 | 4.370 | 4.420 | 27,400 | -0.07(-1.56%) |
Mar 29, 2006 | 4.470 | 4.610 | 4.300 | 4.490 | 149,500 | +0.09(+2.05%) |
Mar 28, 2006 | 4.450 | 4.540 | 4.400 | 4.400 | 85,400 | -0.11(-2.44%) |
Mar 27, 2006 | 4.400 | 4.610 | 4.400 | 4.510 | 32,200 | +0.11(+2.50%) |
Mar 24, 2006 | 4.310 | 4.450 | 4.300 | 4.400 | 25,000 | -0.01(-0.22%) |
Mar 23, 2006 | 4.540 | 4.550 | 4.400 | 4.410 | 23,500 | +0.00(+0.00%) |
Mar 22, 2006 | 4.300 | 4.450 | 4.200 | 4.410 | 30,600 | +0.16(+3.76%) |
Mar 21, 2006 | 4.180 | 4.250 | 4.100 | 4.250 | 12,200 | +0.03(+0.71%) |
Mar 20, 2006 | 4.300 | 4.326 | 4.200 | 4.220 | 37,800 | +0.02(+0.48%) |
Mar 17, 2006 | 4.250 | 4.350 | 4.180 | 4.200 | 26,800 | -0.15(-3.45%) |
Mar 16, 2006 | 4.300 | 4.410 | 4.210 | 4.350 | 38,600 | -0.05(-1.14%) |
Mar 15, 2006 | 4.310 | 4.540 | 4.210 | 4.400 | 43,000 | +0.02(+0.46%) |
Mar 14, 2006 | 4.420 | 4.680 | 4.200 | 4.380 | 33,300 | -0.06(-1.35%) |
Mar 13, 2006 | 4.240 | 4.450 | 4.170 | 4.440 | 38,700 | +0.19(+4.47%) |
Mar 10, 2006 | 4.040 | 4.250 | 3.500 | 4.250 | 148,700 | +0.16(+3.91%) |
Mar 09, 2006 | 4.020 | 4.270 | 4.020 | 4.090 | 54,600 | -0.01(-0.24%) |
Mar 08, 2006 | 4.040 | 4.150 | 4.000 | 4.100 | 19,000 | -0.04(-0.97%) |
Mar 07, 2006 | 4.100 | 4.190 | 4.010 | 4.140 | 6,900 | -0.04(-0.96%) |
Mar 06, 2006 | 4.020 | 4.180 | 3.990 | 4.180 | 18,900 | +0.17(+4.24%) |
Mar 03, 2006 | 4.100 | 4.110 | 4.010 | 4.010 | 12,600 | -0.05(-1.23%) |
Mar 02, 2006 | 4.060 | 4.200 | 4.050 | 4.060 | 17,300 | -0.04(-0.98%) |
Mar 01, 2006 | 4.000 | 4.150 | 3.990 | 4.100 | 36,200 | +0.05(+1.23%) |
Feb 28, 2006 | 4.100 | 4.140 | 3.940 | 4.050 | 74,200 | -0.05(-1.22%) |
Feb 27, 2006 | 4.170 | 4.190 | 4.080 | 4.100 | 51,200 | -0.08(-1.91%) |
Feb 24, 2006 | 4.200 | 4.240 | 4.150 | 4.180 | 56,600 | -0.02(-0.48%) |
Feb 23, 2006 | 4.250 | 4.300 | 4.200 | 4.200 | 22,700 | -0.14(-3.23%) |
Feb 22, 2006 | 4.300 | 4.340 | 4.260 | 4.340 | 16,600 | +0.03(+0.70%) |
Feb 21, 2006 | 4.360 | 4.400 | 4.160 | 4.310 | 25,500 | -0.13(-2.93%) |
Feb 17, 2006 | 4.350 | 4.440 | 4.270 | 4.440 | 14,500 | +0.09(+2.07%) |
Feb 16, 2006 | 4.300 | 4.400 | 4.200 | 4.350 | 30,800 | +0.00(+0.00%) |
Feb 15, 2006 | 4.350 | 4.380 | 4.250 | 4.350 | 43,200 | +0.00(+0.00%) |
Feb 14, 2006 | 4.400 | 4.400 | 4.350 | 4.350 | 23,400 | -0.09(-2.03%) |
Feb 13, 2006 | 4.420 | 4.500 | 4.410 | 4.440 | 3,600 | -0.05(-1.11%) |
Feb 10, 2006 | 4.400 | 4.490 | 4.300 | 4.490 | 13,400 | +0.04(+0.90%) |
Feb 09, 2006 | 4.300 | 4.500 | 4.300 | 4.450 | 9,900 | +0.10(+2.30%) |
Feb 08, 2006 | 4.400 | 4.440 | 4.300 | 4.350 | 5,100 | -0.05(-1.14%) |
Feb 07, 2006 | 4.280 | 4.440 | 4.250 | 4.400 | 23,800 | +0.12(+2.80%) |
Feb 06, 2006 | 4.350 | 4.350 | 4.250 | 4.280 | 28,200 | -0.12(-2.73%) |
Feb 03, 2006 | 4.440 | 4.440 | 4.250 | 4.400 | 6,800 | -0.03(-0.68%) |
Feb 02, 2006 | 4.350 | 4.490 | 4.350 | 4.430 | 48,800 | +0.08(+1.84%) |
Feb 01, 2006 | 4.409 | 4.409 | 4.200 | 4.350 | 80,900 | -0.06(-1.36%) |
Jan 31, 2006 | 4.360 | 4.410 | 4.240 | 4.410 | 11,800 | -0.04(-0.90%) |
Jan 30, 2006 | 4.350 | 4.490 | 4.100 | 4.450 | 68,800 | +0.05(+1.14%) |
Jan 27, 2006 | 4.450 | 4.450 | 4.350 | 4.400 | 30,400 | -0.15(-3.30%) |
Jan 26, 2006 | 4.510 | 4.590 | 4.510 | 4.550 | 8,100 | -0.06(-1.30%) |
Jan 25, 2006 | 4.520 | 4.650 | 4.520 | 4.610 | 2,900 | -0.01(-0.22%) |
Jan 24, 2006 | 4.510 | 4.650 | 4.500 | 4.620 | 7,800 | +0.12(+2.67%) |
Jan 23, 2006 | 4.700 | 4.700 | 4.500 | 4.500 | 26,400 | -0.14(-3.02%) |
Jan 20, 2006 | 4.760 | 4.760 | 4.550 | 4.640 | 29,100 | -0.02(-0.43%) |
Jan 19, 2006 | 4.640 | 4.700 | 4.550 | 4.660 | 9,300 | +0.02(+0.43%) |
Jan 18, 2006 | 4.560 | 4.670 | 4.560 | 4.640 | 9,400 | +0.04(+0.82%) |
Jan 17, 2006 | 4.610 | 4.790 | 4.600 | 4.602 | 18,600 | -0.10(-2.08%) |
Jan 13, 2006 | 4.600 | 4.700 | 4.550 | 4.700 | 24,400 | +0.01(+0.21%) |
Jan 12, 2006 | 4.660 | 4.720 | 4.600 | 4.690 | 24,300 | -0.09(-1.88%) |
Jan 11, 2006 | 4.660 | 4.800 | 4.620 | 4.780 | 7,400 | +0.01(+0.21%) |
Jan 10, 2006 | 4.789 | 4.790 | 4.660 | 4.770 | 8,500 | +0.05(+1.06%) |
Jan 09, 2006 | 4.800 | 4.800 | 4.700 | 4.720 | 8,600 | -0.10(-2.07%) |
Jan 06, 2006 | 4.870 | 4.920 | 4.760 | 4.820 | 29,900 | -0.08(-1.63%) |
Jan 05, 2006 | 4.650 | 4.940 | 4.620 | 4.900 | 39,200 | +0.13(+2.73%) |
Jan 04, 2006 | 4.650 | 4.770 | 4.620 | 4.770 | 13,400 | +0.10(+2.14%) |