Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.815 | 4.817 | 4.700 | 4.815 | 4,500 | +0.12(+2.45%) |
Mar 30, 2006 | 4.700 | 4.922 | 4.680 | 4.700 | 8,725 | +0.04(+0.77%) |
Mar 29, 2006 | 4.664 | 4.700 | 4.650 | 4.664 | 3,000 | -0.00(-0.09%) |
Mar 28, 2006 | 4.805 | 4.901 | 4.668 | 4.668 | 14,700 | -0.14(-2.85%) |
Mar 27, 2006 | 4.805 | 4.805 | 4.700 | 4.805 | 1,500 | +0.09(+1.91%) |
Mar 24, 2006 | 4.720 | 4.715 | 4.640 | 4.715 | 12,250 | +0.24(+5.39%) |
Mar 21, 2006 | 4.474 | 4.481 | 4.410 | 4.474 | 8,250 | +0.04(+0.99%) |
Mar 20, 2006 | 4.430 | 4.430 | 4.409 | 4.430 | 1,200 | +0.06(+1.37%) |
Mar 17, 2006 | 4.370 | 4.430 | 4.370 | 4.370 | 9,300 | -0.08(-1.80%) |
Mar 16, 2006 | 4.450 | 4.450 | 4.350 | 4.450 | 10,500 | +0.06(+1.37%) |
Mar 15, 2006 | 4.350 | 4.470 | 4.390 | 4.390 | 4,884 | +0.04(+0.92%) |
Mar 14, 2006 | 4.382 | 4.353 | 4.337 | 4.350 | 110,600 | -0.03(-0.73%) |
Mar 13, 2006 | 4.382 | 4.382 | 4.250 | 4.382 | 18,400 | +0.04(+0.86%) |
Mar 10, 2006 | 4.345 | 4.345 | 4.286 | 4.345 | 2,500 | +0.07(+1.65%) |
Mar 09, 2006 | 4.275 | 4.330 | 4.275 | 4.275 | 7,425 | -0.06(-1.43%) |
Mar 08, 2006 | 4.337 | 4.350 | 4.190 | 4.337 | 21,600 | +0.02(+0.38%) |
Mar 07, 2006 | 4.320 | 4.980 | 4.320 | 4.320 | 6,161 | -0.02(-0.46%) |
Mar 06, 2006 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 4.340 | 4.414 | 4.213 | 4.340 | 18,640 | -0.03(-0.69%) |
Mar 02, 2006 | 4.370 | 4.433 | 4.300 | 4.370 | 5,000 | -0.04(-0.94%) |
Mar 01, 2006 | 4.412 | 4.412 | 4.330 | 4.412 | 2,800 | +0.03(+0.65%) |
Feb 28, 2006 | 4.330 | 4.415 | 4.300 | 4.383 | 11,600 | +0.05(+1.22%) |
Feb 27, 2006 | 4.330 | 4.330 | 4.230 | 4.330 | 2,000 | -0.04(-0.82%) |
Feb 24, 2006 | 4.366 | 4.395 | 4.322 | 4.366 | 6,100 | +0.03(+0.60%) |
Feb 23, 2006 | 4.340 | 4.490 | 4.340 | 4.340 | 6,700 | -0.04(-1.02%) |
Feb 22, 2006 | 4.385 | 4.547 | 4.385 | 4.385 | 14,450 | +0.07(+1.64%) |
Feb 21, 2006 | 4.314 | 4.455 | 4.214 | 4.314 | 14,400 | +0.06(+1.52%) |
Feb 17, 2006 | 4.250 | 4.280 | 4.103 | 4.250 | 18,500 | +0.15(+3.66%) |
Feb 16, 2006 | 4.100 | 4.114 | 4.100 | 4.100 | 10,700 | -0.07(-1.68%) |
Feb 15, 2006 | 4.170 | 4.260 | 4.170 | 4.170 | 5,700 | -0.08(-1.77%) |
Feb 14, 2006 | 4.245 | 4.245 | 4.141 | 4.245 | 15,800 | +0.07(+1.56%) |
Feb 13, 2006 | 4.180 | 4.340 | 4.151 | 4.180 | 30,875 | -0.17(-3.82%) |
Feb 10, 2006 | 4.346 | 4.420 | 4.223 | 4.346 | 24,300 | -0.22(-4.74%) |
Feb 09, 2006 | 4.562 | 4.626 | 4.551 | 4.562 | 12,800 | +0.15(+3.39%) |
Feb 08, 2006 | 4.412 | 4.442 | 4.141 | 4.412 | 9,400 | -0.08(-1.73%) |
Feb 07, 2006 | 4.479 | 4.490 | 4.418 | 4.490 | 11,004 | +0.01(+0.25%) |
Feb 06, 2006 | 4.479 | 4.500 | 4.430 | 4.479 | 3,000 | -0.02(-0.44%) |
Feb 03, 2006 | 4.499 | 4.573 | 4.420 | 4.499 | 2,600 | -0.10(-2.09%) |
Feb 02, 2006 | 4.595 | 4.595 | 4.340 | 4.595 | 18,900 | +0.33(+7.63%) |
Feb 01, 2006 | 4.269 | 4.334 | 4.202 | 4.269 | 161,200 | +0.01(+0.33%) |
Jan 31, 2006 | 4.255 | 4.300 | 3.910 | 4.255 | 28,360 | +0.25(+6.11%) |
Jan 30, 2006 | 4.010 | 4.020 | 3.930 | 4.010 | 21,300 | -0.00(-0.05%) |
Jan 27, 2006 | 4.012 | 4.048 | 4.000 | 4.012 | 17,425 | -0.08(-2.05%) |
Jan 26, 2006 | 4.096 | 4.150 | 3.930 | 4.096 | 42,100 | -0.04(-1.01%) |
Jan 25, 2006 | 4.138 | 4.160 | 4.090 | 4.138 | 16,250 | +0.00(+0.04%) |
Jan 24, 2006 | 4.136 | 4.150 | 4.110 | 4.136 | 18,700 | -0.00(-0.11%) |
Jan 23, 2006 | 4.141 | 4.160 | 4.065 | 4.141 | 10,400 | -0.00(-0.08%) |
Jan 20, 2006 | 4.144 | 4.202 | 4.106 | 4.144 | 5,700 | -0.04(-0.88%) |
Jan 19, 2006 | 4.181 | 4.484 | 4.110 | 4.181 | 16,250 | -0.08(-1.88%) |
Jan 18, 2006 | 4.261 | 4.382 | 4.261 | 4.261 | 4,500 | -0.13(-2.89%) |
Jan 17, 2006 | 4.388 | 4.570 | 4.386 | 4.388 | 16,700 | +0.06(+1.34%) |
Jan 13, 2006 | 4.330 | 4.478 | 4.330 | 4.330 | 29,667 | -0.04(-1.03%) |
Jan 12, 2006 | 4.375 | 4.410 | 4.350 | 4.375 | 5,425 | +0.06(+1.30%) |
Jan 11, 2006 | 4.319 | 4.319 | 4.319 | 4.319 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 4.319 | 4.329 | 4.200 | 4.319 | 7,620 | +0.10(+2.36%) |
Jan 09, 2006 | 4.220 | 4.300 | 4.180 | 4.220 | 34,630 | +0.05(+1.09%) |
Jan 06, 2006 | 4.174 | 4.230 | 4.021 | 4.174 | 9,435 | +0.11(+2.81%) |
Jan 05, 2006 | 4.060 | 4.196 | 3.920 | 4.060 | 17,900 | +0.16(+4.21%) |
Jan 04, 2006 | 3.718 | 4.357 | 3.861 | 3.896 | 26,000 | +0.18(+4.79%) |