Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.470 | 4.480 | 4.412 | 4.445 | 721,868 | -0.06(-1.40%) |
Mar 30, 2006 | 4.540 | 4.590 | 4.506 | 4.508 | 326,171 | -0.01(-0.13%) |
Mar 29, 2006 | 4.513 | 4.530 | 4.498 | 4.513 | 284,970 | -0.00(-0.03%) |
Mar 28, 2006 | 4.519 | 4.528 | 4.503 | 4.514 | 484,535 | -0.01(-0.15%) |
Mar 27, 2006 | 4.552 | 4.586 | 4.508 | 4.521 | 374,667 | -0.07(-1.50%) |
Mar 24, 2006 | 4.645 | 4.645 | 4.575 | 4.590 | 288,833 | -0.05(-1.03%) |
Mar 23, 2006 | 4.659 | 4.706 | 4.635 | 4.638 | 429,601 | +0.03(+0.66%) |
Mar 22, 2006 | 4.668 | 4.669 | 4.582 | 4.608 | 481,531 | -0.07(-1.49%) |
Mar 21, 2006 | 4.707 | 4.730 | 4.665 | 4.678 | 403,851 | -0.04(-0.89%) |
Mar 20, 2006 | 4.702 | 4.766 | 4.693 | 4.720 | 341,192 | -0.02(-0.34%) |
Mar 17, 2006 | 4.716 | 4.786 | 4.694 | 4.736 | 321,879 | +0.01(+0.17%) |
Mar 16, 2006 | 4.631 | 4.732 | 4.631 | 4.728 | 402,993 | +0.10(+2.09%) |
Mar 15, 2006 | 4.583 | 4.638 | 4.577 | 4.631 | 306,000 | +0.05(+1.04%) |
Mar 14, 2006 | 4.610 | 4.640 | 4.574 | 4.583 | 229,607 | -0.03(-0.73%) |
Mar 13, 2006 | 4.609 | 4.633 | 4.581 | 4.617 | 227,032 | +0.02(+0.43%) |
Mar 10, 2006 | 4.603 | 4.645 | 4.583 | 4.597 | 203,427 | -0.00(-0.10%) |
Mar 09, 2006 | 4.654 | 4.654 | 4.574 | 4.602 | 353,208 | -0.04(-0.93%) |
Mar 08, 2006 | 4.717 | 4.722 | 4.614 | 4.645 | 540,757 | -0.10(-2.02%) |
Mar 07, 2006 | 4.672 | 4.759 | 4.669 | 4.741 | 467,798 | +0.01(+0.22%) |
Mar 06, 2006 | 4.753 | 4.765 | 4.689 | 4.730 | 828,302 | -0.01(-0.25%) |
Mar 03, 2006 | 4.756 | 4.768 | 4.709 | 4.742 | 953,621 | -0.03(-0.71%) |
Mar 02, 2006 | 4.718 | 4.796 | 4.703 | 4.775 | 948,900 | +0.07(+1.56%) |
Mar 01, 2006 | 4.652 | 4.710 | 4.643 | 4.702 | 371,234 | +0.04(+0.82%) |
Feb 28, 2006 | 4.646 | 4.665 | 4.624 | 4.664 | 594,403 | +0.02(+0.38%) |
Feb 27, 2006 | 4.622 | 4.657 | 4.601 | 4.646 | 569,511 | +0.05(+1.09%) |
Feb 24, 2006 | 4.553 | 4.610 | 4.549 | 4.596 | 335,612 | +0.03(+0.69%) |
Feb 23, 2006 | 4.574 | 4.575 | 4.534 | 4.565 | 850,190 | -0.02(-0.51%) |
Feb 22, 2006 | 4.588 | 4.603 | 4.567 | 4.588 | 542,903 | +0.01(+0.20%) |
Feb 21, 2006 | 4.565 | 4.615 | 4.565 | 4.579 | 664,788 | +0.01(+0.23%) |
Feb 17, 2006 | 4.581 | 4.583 | 4.504 | 4.568 | 530,886 | -0.01(-0.18%) |
Feb 16, 2006 | 4.611 | 4.618 | 4.518 | 4.576 | 1,715,402 | -0.05(-1.18%) |
Feb 15, 2006 | 4.629 | 4.777 | 4.625 | 4.631 | 2,002,948 | -0.03(-0.55%) |
Feb 14, 2006 | 4.686 | 4.689 | 4.582 | 4.657 | 1,474,636 | +0.04(+0.78%) |
Feb 13, 2006 | 4.742 | 4.743 | 4.618 | 4.621 | 758,347 | -0.13(-2.72%) |
Feb 10, 2006 | 4.703 | 4.773 | 4.632 | 4.750 | 562,645 | +0.03(+0.72%) |
Feb 09, 2006 | 4.869 | 4.869 | 4.625 | 4.716 | 1,772,911 | -0.25(-4.95%) |
Feb 08, 2006 | 4.972 | 4.981 | 4.894 | 4.962 | 986,238 | -0.03(-0.63%) |
Feb 07, 2006 | 5.034 | 5.055 | 4.963 | 4.993 | 512,002 | -0.09(-1.81%) |
Feb 06, 2006 | 5.084 | 5.104 | 5.074 | 5.085 | 430,460 | -0.01(-0.11%) |
Feb 03, 2006 | 5.095 | 5.103 | 5.025 | 5.091 | 388,830 | -0.02(-0.39%) |
Feb 02, 2006 | 5.123 | 5.123 | 5.091 | 5.111 | 653,629 | -0.03(-0.57%) |
Feb 01, 2006 | 5.132 | 5.167 | 5.094 | 5.140 | 573,803 | -0.00(-0.05%) |
Jan 31, 2006 | 5.099 | 5.207 | 5.070 | 5.142 | 604,704 | +0.05(+1.05%) |
Jan 30, 2006 | 5.062 | 5.160 | 5.059 | 5.089 | 1,269,063 | +0.01(+0.23%) |
Jan 27, 2006 | 5.041 | 5.107 | 5.041 | 5.077 | 211,582 | +0.05(+1.00%) |
Jan 26, 2006 | 5.015 | 5.078 | 5.000 | 5.027 | 333,037 | +0.02(+0.37%) |
Jan 25, 2006 | 5.001 | 5.020 | 4.935 | 5.008 | 685,388 | +0.02(+0.44%) |
Jan 24, 2006 | 5.012 | 5.018 | 4.957 | 4.986 | 481,102 | -0.05(-0.95%) |
Jan 23, 2006 | 4.909 | 5.053 | 4.885 | 5.034 | 867,786 | +0.10(+2.05%) |
Jan 20, 2006 | 4.900 | 4.963 | 4.900 | 4.933 | 459,643 | +0.05(+1.10%) |
Jan 19, 2006 | 4.803 | 4.885 | 4.784 | 4.879 | 460,072 | +0.08(+1.75%) |
Jan 18, 2006 | 4.720 | 4.816 | 4.695 | 4.795 | 1,237,304 | +0.05(+1.03%) |
Jan 17, 2006 | 4.819 | 4.819 | 4.686 | 4.746 | 592,687 | -0.13(-2.68%) |
Jan 13, 2006 | 5.077 | 5.077 | 4.815 | 4.877 | 242,911 | +0.05(+1.11%) |
Jan 12, 2006 | 4.900 | 4.920 | 4.800 | 4.823 | 808,131 | -0.08(-1.59%) |
Jan 11, 2006 | 4.965 | 4.982 | 4.850 | 4.901 | 563,503 | -0.04(-0.78%) |
Jan 10, 2006 | 4.969 | 4.998 | 4.878 | 4.940 | 775,085 | -0.05(-1.05%) |
Jan 09, 2006 | 5.103 | 5.103 | 4.940 | 4.992 | 879,803 | -0.19(-3.71%) |
Jan 06, 2006 | 5.133 | 5.187 | 5.066 | 5.184 | 599,983 | +0.06(+1.23%) |
Jan 05, 2006 | 5.158 | 5.225 | 5.085 | 5.121 | 1,101,685 | -0.06(-1.19%) |
Jan 04, 2006 | 5.059 | 5.205 | 5.059 | 5.183 | 615,004 | +0.15(+3.06%) |