Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.343 | 4.343 | 4.307 | 4.318 | 530,147 | -0.02(-0.57%) |
Mar 30, 2006 | 4.330 | 4.343 | 4.309 | 4.343 | 509,876 | +0.02(+0.53%) |
Mar 29, 2006 | 4.300 | 4.321 | 4.300 | 4.321 | 410,721 | +0.02(+0.47%) |
Mar 28, 2006 | 4.327 | 4.330 | 4.293 | 4.300 | 722,728 | -0.02(-0.42%) |
Mar 27, 2006 | 4.341 | 4.343 | 4.311 | 4.318 | 699,812 | -0.02(-0.42%) |
Mar 24, 2006 | 4.352 | 4.355 | 4.321 | 4.336 | 660,591 | -0.01(-0.21%) |
Mar 23, 2006 | 4.355 | 4.375 | 4.345 | 4.346 | 566,284 | -0.01(-0.21%) |
Mar 22, 2006 | 4.336 | 4.357 | 4.332 | 4.355 | 740,356 | +0.02(+0.47%) |
Mar 21, 2006 | 4.361 | 4.364 | 4.323 | 4.334 | 1,002,125 | -0.02(-0.42%) |
Mar 20, 2006 | 4.336 | 4.389 | 4.336 | 4.352 | 816,154 | +0.02(+0.37%) |
Mar 17, 2006 | 4.330 | 4.350 | 4.323 | 4.336 | 847,443 | +0.01(+0.32%) |
Mar 16, 2006 | 4.350 | 4.361 | 4.316 | 4.323 | 775,170 | -0.03(-0.68%) |
Mar 15, 2006 | 4.345 | 4.357 | 4.339 | 4.352 | 1,582,070 | +0.02(+0.37%) |
Mar 14, 2006 | 4.334 | 4.339 | 4.314 | 4.336 | 1,317,657 | +0.02(+0.53%) |
Mar 13, 2006 | 4.289 | 4.348 | 4.289 | 4.314 | 2,197,271 | +0.05(+1.12%) |
Mar 10, 2006 | 4.262 | 4.282 | 4.255 | 4.266 | 437,603 | +0.00(+0.11%) |
Mar 09, 2006 | 4.271 | 4.280 | 4.255 | 4.262 | 569,809 | -0.02(-0.42%) |
Mar 08, 2006 | 4.268 | 4.286 | 4.266 | 4.280 | 707,304 | +0.00(+0.00%) |
Mar 07, 2006 | 4.282 | 4.289 | 4.268 | 4.280 | 574,216 | -0.00(-0.11%) |
Mar 06, 2006 | 4.291 | 4.298 | 4.259 | 4.284 | 1,151,518 | +0.02(+0.37%) |
Mar 03, 2006 | 4.266 | 4.280 | 4.248 | 4.268 | 734,186 | +0.02(+0.37%) |
Mar 02, 2006 | 4.221 | 4.255 | 4.221 | 4.252 | 486,519 | +0.04(+0.92%) |
Mar 01, 2006 | 4.237 | 4.264 | 4.209 | 4.214 | 980,972 | -0.01(-0.32%) |
Feb 28, 2006 | 4.207 | 4.241 | 4.200 | 4.227 | 618,285 | +0.02(+0.49%) |
Feb 27, 2006 | 4.212 | 4.216 | 4.196 | 4.207 | 480,350 | -0.00(-0.11%) |
Feb 24, 2006 | 4.191 | 4.214 | 4.182 | 4.212 | 456,553 | +0.02(+0.60%) |
Feb 23, 2006 | 4.200 | 4.203 | 4.175 | 4.187 | 535,436 | -0.01(-0.16%) |
Feb 22, 2006 | 4.184 | 4.205 | 4.159 | 4.193 | 685,710 | +0.00(+0.00%) |
Feb 21, 2006 | 4.189 | 4.193 | 4.175 | 4.193 | 502,825 | +0.02(+0.60%) |
Feb 17, 2006 | 4.180 | 4.187 | 4.164 | 4.168 | 668,083 | -0.03(-0.65%) |
Feb 16, 2006 | 4.191 | 4.198 | 4.175 | 4.196 | 554,826 | +0.00(+0.00%) |
Feb 15, 2006 | 4.216 | 4.221 | 4.175 | 4.196 | 412,484 | -0.02(-0.43%) |
Feb 14, 2006 | 4.200 | 4.232 | 4.193 | 4.214 | 622,692 | +0.01(+0.22%) |
Feb 13, 2006 | 4.209 | 4.216 | 4.198 | 4.205 | 776,492 | +0.01(+0.32%) |
Feb 10, 2006 | 4.193 | 4.207 | 4.182 | 4.191 | 334,923 | +0.00(+0.11%) |
Feb 09, 2006 | 4.203 | 4.227 | 4.187 | 4.187 | 397,941 | -0.05(-1.18%) |
Feb 08, 2006 | 4.225 | 4.241 | 4.200 | 4.237 | 597,573 | +0.01(+0.32%) |
Feb 07, 2006 | 4.230 | 4.255 | 4.221 | 4.223 | 754,898 | +0.00(+0.05%) |
Feb 06, 2006 | 4.193 | 4.255 | 4.182 | 4.221 | 1,006,972 | +0.02(+0.54%) |
Feb 03, 2006 | 4.173 | 4.209 | 4.168 | 4.198 | 626,658 | +0.03(+0.71%) |
Feb 02, 2006 | 4.157 | 4.178 | 4.144 | 4.168 | 492,689 | +0.01(+0.27%) |
Feb 01, 2006 | 4.153 | 4.175 | 4.153 | 4.157 | 343,296 | -0.00(-0.11%) |
Jan 31, 2006 | 4.198 | 4.207 | 4.141 | 4.162 | 730,220 | -0.02(-0.60%) |
Jan 30, 2006 | 4.189 | 4.203 | 4.187 | 4.187 | 425,264 | +0.00(+0.05%) |
Jan 27, 2006 | 4.159 | 4.191 | 4.155 | 4.184 | 434,959 | +0.02(+0.55%) |
Jan 26, 2006 | 4.157 | 4.175 | 4.153 | 4.162 | 450,383 | -0.01(-0.22%) |
Jan 25, 2006 | 4.166 | 4.184 | 4.157 | 4.171 | 740,356 | +0.01(+0.22%) |
Jan 24, 2006 | 4.157 | 4.168 | 4.148 | 4.162 | 595,810 | -0.00(-0.11%) |
Jan 23, 2006 | 4.141 | 4.168 | 4.132 | 4.166 | 521,774 | +0.03(+0.71%) |
Jan 20, 2006 | 4.164 | 4.164 | 4.132 | 4.137 | 452,146 | -0.00(-0.11%) |
Jan 19, 2006 | 4.155 | 4.164 | 4.125 | 4.141 | 620,929 | -0.00(-0.05%) |
Jan 18, 2006 | 4.150 | 4.162 | 4.125 | 4.144 | 497,096 | -0.01(-0.27%) |
Jan 17, 2006 | 4.141 | 4.159 | 4.130 | 4.155 | 760,187 | +0.02(+0.49%) |
Jan 13, 2006 | 4.109 | 4.150 | 4.105 | 4.134 | 564,521 | +0.02(+0.60%) |
Jan 12, 2006 | 4.091 | 4.141 | 4.091 | 4.110 | 671,168 | -0.02(-0.38%) |
Jan 11, 2006 | 4.109 | 4.146 | 4.109 | 4.125 | 463,604 | +0.00(+0.00%) |
Jan 10, 2006 | 4.107 | 4.128 | 4.089 | 4.125 | 882,257 | +0.01(+0.28%) |
Jan 09, 2006 | 4.148 | 4.162 | 4.112 | 4.114 | 1,084,533 | -0.04(-0.98%) |
Jan 06, 2006 | 4.173 | 4.173 | 4.132 | 4.155 | 675,134 | -0.00(-0.05%) |
Jan 05, 2006 | 4.139 | 4.168 | 4.109 | 4.157 | 804,696 | +0.02(+0.38%) |
Jan 04, 2006 | 4.098 | 4.141 | 4.098 | 4.141 | 754,458 | +0.03(+0.83%) |