Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.181 | 4.181 | 4.057 | 4.173 | 277,555 | -0.01(-0.19%) |
Mar 30, 2006 | 4.204 | 4.228 | 4.173 | 4.181 | 267,499 | -0.01(-0.19%) |
Mar 29, 2006 | 4.228 | 4.259 | 4.158 | 4.189 | 244,295 | +0.00(+0.00%) |
Mar 28, 2006 | 4.189 | 4.228 | 4.150 | 4.189 | 538,222 | -0.03(-0.74%) |
Mar 27, 2006 | 4.266 | 4.290 | 4.204 | 4.220 | 308,624 | -0.06(-1.45%) |
Mar 24, 2006 | 4.266 | 4.328 | 4.251 | 4.282 | 195,951 | +0.00(+0.00%) |
Mar 23, 2006 | 4.197 | 4.305 | 4.197 | 4.282 | 181,771 | +0.09(+2.03%) |
Mar 22, 2006 | 4.150 | 4.305 | 4.103 | 4.197 | 228,180 | +0.01(+0.19%) |
Mar 21, 2006 | 4.204 | 4.266 | 4.127 | 4.189 | 173,391 | -0.06(-1.46%) |
Mar 20, 2006 | 4.274 | 4.313 | 4.189 | 4.251 | 321,257 | -0.08(-1.79%) |
Mar 17, 2006 | 4.375 | 4.375 | 4.305 | 4.328 | 245,842 | -0.02(-0.53%) |
Mar 16, 2006 | 4.383 | 4.398 | 4.336 | 4.352 | 181,255 | +0.01(+0.18%) |
Mar 15, 2006 | 4.313 | 4.367 | 4.290 | 4.344 | 250,225 | +0.02(+0.54%) |
Mar 14, 2006 | 4.344 | 4.383 | 4.305 | 4.321 | 190,666 | +0.02(+0.36%) |
Mar 13, 2006 | 4.274 | 4.375 | 4.274 | 4.305 | 286,321 | +0.02(+0.54%) |
Mar 10, 2006 | 4.251 | 4.297 | 4.220 | 4.282 | 220,316 | +0.01(+0.18%) |
Mar 09, 2006 | 4.530 | 4.553 | 4.150 | 4.274 | 861,156 | -0.21(-4.67%) |
Mar 08, 2006 | 4.437 | 4.561 | 4.383 | 4.484 | 300,502 | -0.12(-2.53%) |
Mar 07, 2006 | 4.786 | 4.786 | 4.514 | 4.600 | 371,277 | -0.08(-1.66%) |
Mar 06, 2006 | 4.553 | 4.825 | 4.421 | 4.677 | 665,462 | +0.07(+1.52%) |
Mar 03, 2006 | 4.685 | 4.768 | 4.553 | 4.608 | 390,872 | -0.12(-2.46%) |
Mar 02, 2006 | 4.359 | 4.732 | 4.352 | 4.724 | 585,405 | +0.37(+8.56%) |
Mar 01, 2006 | 4.414 | 4.453 | 4.344 | 4.352 | 257,186 | -0.07(-1.58%) |
Feb 28, 2006 | 4.530 | 4.530 | 4.390 | 4.421 | 327,703 | -0.11(-2.40%) |
Feb 27, 2006 | 4.732 | 4.732 | 4.460 | 4.530 | 331,184 | -0.16(-3.47%) |
Feb 24, 2006 | 4.732 | 4.809 | 4.584 | 4.693 | 905,890 | +0.28(+6.33%) |
Feb 23, 2006 | 4.414 | 4.484 | 4.367 | 4.414 | 267,499 | +0.00(+0.00%) |
Feb 22, 2006 | 4.499 | 4.499 | 4.383 | 4.414 | 219,414 | -0.07(-1.56%) |
Feb 21, 2006 | 4.499 | 4.569 | 4.429 | 4.484 | 256,284 | +0.03(+0.70%) |
Feb 17, 2006 | 4.421 | 4.491 | 4.336 | 4.453 | 463,967 | +0.05(+1.06%) |
Feb 16, 2006 | 4.034 | 4.406 | 4.034 | 4.406 | 537,964 | +0.40(+9.86%) |
Feb 15, 2006 | 4.344 | 4.344 | 3.995 | 4.010 | 578,960 | -0.22(-5.31%) |
Feb 14, 2006 | 4.158 | 4.321 | 4.104 | 4.235 | 368,311 | +0.06(+1.49%) |
Feb 13, 2006 | 4.437 | 4.460 | 4.173 | 4.173 | 612,736 | -0.31(-6.92%) |
Feb 10, 2006 | 4.584 | 4.600 | 4.453 | 4.484 | 552,532 | -0.12(-2.69%) |
Feb 09, 2006 | 4.646 | 4.786 | 4.538 | 4.608 | 519,014 | -0.04(-0.83%) |
Feb 08, 2006 | 4.732 | 4.740 | 4.507 | 4.646 | 385,715 | -0.08(-1.64%) |
Feb 07, 2006 | 4.918 | 4.918 | 4.577 | 4.724 | 734,432 | -0.19(-3.94%) |
Feb 06, 2006 | 4.677 | 4.926 | 4.677 | 4.918 | 860,382 | +0.25(+5.32%) |
Feb 03, 2006 | 4.499 | 4.670 | 4.460 | 4.670 | 575,479 | +0.22(+5.06%) |
Feb 02, 2006 | 4.608 | 4.693 | 4.344 | 4.445 | 684,799 | -0.17(-3.70%) |
Feb 01, 2006 | 4.771 | 4.794 | 4.538 | 4.615 | 896,866 | -0.13(-2.78%) |
Jan 31, 2006 | 4.577 | 4.747 | 4.538 | 4.747 | 859,996 | +0.22(+4.79%) |
Jan 30, 2006 | 4.305 | 4.538 | 4.305 | 4.530 | 529,198 | +0.22(+5.23%) |
Jan 27, 2006 | 4.359 | 4.383 | 4.166 | 4.305 | 332,473 | -0.04(-0.89%) |
Jan 26, 2006 | 4.344 | 4.383 | 4.344 | 4.344 | 285,161 | +0.04(+0.90%) |
Jan 25, 2006 | 4.282 | 4.476 | 4.282 | 4.305 | 604,098 | +0.03(+0.73%) |
Jan 24, 2006 | 4.228 | 4.344 | 4.189 | 4.274 | 409,564 | +0.09(+2.04%) |
Jan 23, 2006 | 4.072 | 4.251 | 4.072 | 4.189 | 562,330 | +0.14(+3.45%) |
Jan 20, 2006 | 4.041 | 4.111 | 4.026 | 4.049 | 315,069 | +0.03(+0.77%) |
Jan 19, 2006 | 3.894 | 4.034 | 3.894 | 4.018 | 195,049 | +0.05(+1.17%) |
Jan 18, 2006 | 4.041 | 4.041 | 3.894 | 3.972 | 256,155 | -0.06(-1.54%) |
Jan 17, 2006 | 4.018 | 4.057 | 3.941 | 4.034 | 374,628 | +0.05(+1.17%) |
Jan 13, 2006 | 4.026 | 4.034 | 3.964 | 3.987 | 147,350 | -0.03(-0.77%) |
Jan 12, 2006 | 4.003 | 4.057 | 4.003 | 4.018 | 257,186 | +0.04(+0.97%) |
Jan 11, 2006 | 3.879 | 4.003 | 3.879 | 3.979 | 325,254 | +0.06(+1.58%) |
Jan 10, 2006 | 3.902 | 3.956 | 3.855 | 3.917 | 417,686 | +0.00(+0.00%) |
Jan 09, 2006 | 3.995 | 3.995 | 3.879 | 3.917 | 402,603 | -0.08(-1.94%) |
Jan 06, 2006 | 3.948 | 4.041 | 3.925 | 3.995 | 317,132 | +0.03(+0.78%) |
Jan 05, 2006 | 4.034 | 4.034 | 3.925 | 3.964 | 392,290 | -0.07(-1.73%) |
Jan 04, 2006 | 4.034 | 4.065 | 4.010 | 4.034 | 263,761 | +0.00(+0.00%) |