Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.326 | 4.340 | 4.301 | 4.308 | 1,041,621 | -0.06(-1.43%) |
Mar 30, 2006 | 4.358 | 4.397 | 4.331 | 4.371 | 1,120,371 | +0.02(+0.37%) |
Mar 29, 2006 | 4.311 | 4.354 | 4.310 | 4.354 | 809,839 | +0.04(+1.00%) |
Mar 28, 2006 | 4.311 | 4.331 | 4.299 | 4.311 | 1,172,871 | -0.02(-0.50%) |
Mar 27, 2006 | 4.360 | 4.360 | 4.311 | 4.333 | 1,449,892 | -0.04(-0.90%) |
Mar 24, 2006 | 4.354 | 4.387 | 4.326 | 4.372 | 1,137,126 | +0.01(+0.29%) |
Mar 23, 2006 | 4.415 | 4.417 | 4.356 | 4.360 | 1,686,700 | -0.06(-1.38%) |
Mar 22, 2006 | 4.422 | 4.426 | 4.399 | 4.421 | 918,749 | -0.01(-0.28%) |
Mar 21, 2006 | 4.405 | 4.437 | 4.389 | 4.433 | 1,097,472 | -0.00(-0.04%) |
Mar 20, 2006 | 4.399 | 4.435 | 4.392 | 4.435 | 1,123,164 | +0.01(+0.12%) |
Mar 17, 2006 | 4.433 | 4.451 | 4.421 | 4.430 | 1,847,551 | -0.03(-0.56%) |
Mar 16, 2006 | 4.369 | 4.473 | 4.363 | 4.455 | 1,389,014 | +0.07(+1.63%) |
Mar 15, 2006 | 4.378 | 4.390 | 4.365 | 4.383 | 779,680 | +0.00(+0.04%) |
Mar 14, 2006 | 4.385 | 4.388 | 4.356 | 4.381 | 1,039,387 | -0.03(-0.57%) |
Mar 13, 2006 | 4.397 | 4.422 | 4.354 | 4.406 | 2,921,008 | -0.05(-1.09%) |
Mar 10, 2006 | 4.448 | 4.455 | 4.415 | 4.455 | 1,024,866 | +0.01(+0.20%) |
Mar 09, 2006 | 4.449 | 4.471 | 4.435 | 4.446 | 1,370,025 | +0.00(+0.00%) |
Mar 08, 2006 | 4.378 | 4.446 | 4.362 | 4.446 | 1,845,876 | +0.07(+1.60%) |
Mar 07, 2006 | 4.345 | 4.467 | 4.345 | 4.376 | 2,995,290 | +0.05(+1.08%) |
Mar 06, 2006 | 4.347 | 4.347 | 4.304 | 4.329 | 1,430,344 | -0.02(-0.41%) |
Mar 03, 2006 | 4.324 | 4.356 | 4.301 | 4.347 | 939,972 | +0.03(+0.58%) |
Mar 02, 2006 | 4.299 | 4.342 | 4.288 | 4.322 | 969,015 | +0.02(+0.37%) |
Mar 01, 2006 | 4.319 | 4.338 | 4.279 | 4.306 | 1,200,238 | -0.04(-0.87%) |
Feb 28, 2006 | 4.288 | 4.349 | 4.267 | 4.344 | 1,958,695 | +0.06(+1.29%) |
Feb 27, 2006 | 4.197 | 4.303 | 4.197 | 4.288 | 1,248,828 | +0.09(+2.26%) |
Feb 24, 2006 | 4.202 | 4.208 | 4.183 | 4.193 | 876,302 | -0.01(-0.13%) |
Feb 23, 2006 | 4.181 | 4.226 | 4.179 | 4.199 | 1,157,791 | -0.01(-0.13%) |
Feb 22, 2006 | 4.186 | 4.208 | 4.145 | 4.204 | 2,203,322 | +0.02(+0.43%) |
Feb 21, 2006 | 4.211 | 4.227 | 4.174 | 4.186 | 1,351,594 | -0.04(-1.06%) |
Feb 17, 2006 | 4.200 | 4.231 | 4.200 | 4.231 | 637,818 | +0.03(+0.68%) |
Feb 16, 2006 | 4.204 | 4.206 | 4.170 | 4.202 | 1,509,653 | +0.00(+0.00%) |
Feb 15, 2006 | 4.226 | 4.240 | 4.190 | 4.202 | 1,629,732 | -0.02(-0.51%) |
Feb 14, 2006 | 4.222 | 4.252 | 4.209 | 4.224 | 1,202,472 | +0.00(+0.04%) |
Feb 13, 2006 | 4.249 | 4.249 | 4.211 | 4.222 | 814,866 | -0.03(-0.67%) |
Feb 10, 2006 | 4.260 | 4.279 | 4.240 | 4.251 | 952,259 | -0.01(-0.25%) |
Feb 09, 2006 | 4.286 | 4.288 | 4.260 | 4.261 | 1,127,073 | -0.01(-0.21%) |
Feb 08, 2006 | 4.276 | 4.277 | 4.234 | 4.270 | 979,626 | +0.01(+0.34%) |
Feb 07, 2006 | 4.233 | 4.295 | 4.233 | 4.256 | 1,277,312 | +0.00(+0.00%) |
Feb 06, 2006 | 4.234 | 4.265 | 4.231 | 4.256 | 1,501,833 | -0.00(-0.04%) |
Feb 03, 2006 | 4.269 | 4.283 | 4.243 | 4.258 | 1,325,344 | -0.01(-0.13%) |
Feb 02, 2006 | 4.365 | 4.365 | 4.261 | 4.263 | 1,832,471 | -0.14(-3.25%) |
Feb 01, 2006 | 4.455 | 4.521 | 4.353 | 4.406 | 2,714,918 | +0.07(+1.65%) |
Jan 31, 2006 | 4.279 | 4.367 | 4.279 | 4.335 | 1,402,977 | +0.05(+1.25%) |
Jan 30, 2006 | 4.276 | 4.310 | 4.211 | 4.281 | 910,930 | +0.01(+0.25%) |
Jan 27, 2006 | 4.277 | 4.294 | 4.265 | 4.270 | 853,403 | -0.01(-0.13%) |
Jan 26, 2006 | 4.269 | 4.297 | 4.247 | 4.276 | 810,956 | +0.01(+0.34%) |
Jan 25, 2006 | 4.288 | 4.308 | 4.254 | 4.261 | 1,344,334 | -0.01(-0.17%) |
Jan 24, 2006 | 4.252 | 4.279 | 4.245 | 4.269 | 1,471,674 | -0.02(-0.42%) |
Jan 23, 2006 | 4.286 | 4.340 | 4.274 | 4.286 | 1,305,796 | -0.00(-0.08%) |
Jan 20, 2006 | 4.288 | 4.340 | 4.286 | 4.290 | 1,401,302 | +0.03(+0.63%) |
Jan 19, 2006 | 4.204 | 4.276 | 4.204 | 4.263 | 1,474,466 | +0.06(+1.36%) |
Jan 18, 2006 | 4.245 | 4.252 | 4.154 | 4.206 | 1,954,785 | -0.10(-2.25%) |
Jan 17, 2006 | 4.406 | 4.419 | 4.277 | 4.303 | 1,831,913 | -0.10(-2.36%) |
Jan 13, 2006 | 4.602 | 4.602 | 4.387 | 4.406 | 1,701,780 | -0.02(-0.40%) |
Jan 12, 2006 | 4.390 | 4.435 | 4.372 | 4.424 | 1,747,578 | +0.02(+0.41%) |
Jan 11, 2006 | 4.351 | 4.421 | 4.317 | 4.406 | 2,285,423 | +0.13(+2.97%) |
Jan 10, 2006 | 4.279 | 4.290 | 4.254 | 4.279 | 1,533,669 | +0.01(+0.13%) |
Jan 09, 2006 | 4.256 | 4.274 | 4.234 | 4.274 | 1,167,844 | -0.04(-0.83%) |
Jan 06, 2006 | 4.274 | 4.310 | 4.245 | 4.310 | 1,218,669 | +0.04(+0.88%) |
Jan 05, 2006 | 4.335 | 4.335 | 4.258 | 4.272 | 1,792,259 | -0.09(-2.13%) |
Jan 04, 2006 | 4.333 | 4.380 | 4.328 | 4.365 | 1,168,961 | +0.04(+0.91%) |