Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.641 | 4.787 | 4.526 | 4.787 | 213,255 | +0.08(+1.63%) |
Mar 30, 2006 | 4.680 | 4.710 | 4.603 | 4.710 | 103,759 | +0.03(+0.66%) |
Mar 29, 2006 | 4.680 | 4.718 | 4.603 | 4.680 | 77,168 | +0.04(+0.83%) |
Mar 28, 2006 | 4.737 | 4.737 | 4.622 | 4.641 | 39,366 | -0.09(-1.87%) |
Mar 27, 2006 | 4.699 | 4.733 | 4.603 | 4.730 | 230,461 | +0.10(+2.07%) |
Mar 24, 2006 | 4.603 | 4.722 | 4.603 | 4.634 | 250,796 | -0.14(-2.97%) |
Mar 23, 2006 | 4.776 | 4.795 | 4.660 | 4.776 | 59,179 | +0.08(+1.63%) |
Mar 22, 2006 | 4.714 | 4.776 | 4.622 | 4.699 | 136,608 | +0.04(+0.82%) |
Mar 21, 2006 | 4.603 | 4.660 | 4.603 | 4.660 | 23,202 | +0.02(+0.41%) |
Mar 20, 2006 | 4.691 | 4.691 | 4.530 | 4.641 | 55,529 | -0.05(-1.06%) |
Mar 17, 2006 | 4.453 | 4.760 | 4.453 | 4.691 | 244,279 | +0.13(+2.77%) |
Mar 16, 2006 | 4.507 | 4.603 | 4.507 | 4.565 | 44,580 | +0.06(+1.36%) |
Mar 15, 2006 | 4.499 | 4.591 | 4.488 | 4.503 | 30,763 | +0.02(+0.34%) |
Mar 14, 2006 | 4.449 | 4.492 | 4.449 | 4.488 | 43,016 | -0.01(-0.17%) |
Mar 13, 2006 | 4.507 | 4.526 | 4.496 | 4.496 | 4,431 | +0.00(+0.00%) |
Mar 10, 2006 | 4.373 | 4.526 | 4.373 | 4.496 | 46,926 | +0.08(+1.91%) |
Mar 09, 2006 | 4.373 | 4.411 | 4.342 | 4.411 | 40,669 | +0.02(+0.44%) |
Mar 08, 2006 | 4.403 | 4.403 | 4.323 | 4.392 | 35,716 | +0.01(+0.26%) |
Mar 07, 2006 | 4.411 | 4.415 | 4.380 | 4.380 | 35,455 | -0.03(-0.78%) |
Mar 06, 2006 | 4.488 | 4.488 | 4.411 | 4.415 | 14,077 | -0.03(-0.78%) |
Mar 03, 2006 | 4.373 | 4.545 | 4.373 | 4.449 | 82,903 | +0.02(+0.43%) |
Mar 02, 2006 | 4.488 | 4.507 | 4.419 | 4.430 | 36,759 | +0.00(+0.00%) |
Mar 01, 2006 | 4.419 | 4.488 | 4.411 | 4.430 | 65,436 | -0.02(-0.43%) |
Feb 28, 2006 | 4.434 | 4.488 | 4.434 | 4.449 | 21,116 | +0.02(+0.35%) |
Feb 27, 2006 | 4.545 | 4.603 | 4.434 | 4.434 | 99,067 | -0.10(-2.20%) |
Feb 24, 2006 | 4.507 | 4.603 | 4.473 | 4.534 | 71,693 | +0.08(+1.72%) |
Feb 23, 2006 | 4.449 | 4.507 | 4.446 | 4.457 | 35,194 | +0.00(+0.09%) |
Feb 22, 2006 | 4.457 | 4.507 | 4.449 | 4.453 | 45,623 | -0.03(-0.77%) |
Feb 21, 2006 | 4.411 | 4.599 | 4.411 | 4.488 | 28,155 | +0.01(+0.26%) |
Feb 17, 2006 | 4.469 | 4.522 | 4.469 | 4.476 | 14,077 | -0.01(-0.26%) |
Feb 16, 2006 | 4.526 | 4.568 | 4.488 | 4.488 | 37,019 | -0.04(-0.85%) |
Feb 15, 2006 | 4.680 | 4.707 | 4.526 | 4.526 | 108,191 | -0.03(-0.76%) |
Feb 14, 2006 | 4.641 | 4.660 | 4.561 | 4.561 | 57,094 | -0.04(-0.83%) |
Feb 13, 2006 | 4.507 | 4.634 | 4.461 | 4.599 | 80,818 | +0.14(+3.18%) |
Feb 10, 2006 | 4.342 | 4.476 | 4.342 | 4.457 | 36,237 | +0.12(+2.65%) |
Feb 09, 2006 | 4.354 | 4.415 | 4.342 | 4.342 | 35,194 | +0.00(+0.09%) |
Feb 08, 2006 | 4.449 | 4.449 | 4.334 | 4.338 | 65,436 | -0.18(-3.99%) |
Feb 07, 2006 | 4.676 | 4.676 | 4.480 | 4.519 | 95,417 | -0.16(-3.36%) |
Feb 06, 2006 | 4.611 | 4.676 | 4.611 | 4.676 | 53,965 | +0.01(+0.16%) |
Feb 03, 2006 | 4.680 | 4.718 | 4.603 | 4.668 | 65,436 | +0.01(+0.16%) |
Feb 02, 2006 | 4.622 | 4.680 | 4.591 | 4.660 | 70,129 | +0.00(+0.08%) |
Feb 01, 2006 | 4.695 | 4.806 | 4.603 | 4.657 | 77,689 | -0.06(-1.30%) |
Jan 31, 2006 | 4.737 | 4.852 | 4.660 | 4.718 | 210,127 | -0.10(-1.99%) |
Jan 30, 2006 | 4.730 | 4.890 | 4.660 | 4.814 | 157,204 | +0.09(+1.87%) |
Jan 27, 2006 | 4.568 | 4.776 | 4.507 | 4.726 | 64,654 | +0.16(+3.44%) |
Jan 26, 2006 | 4.603 | 4.603 | 4.499 | 4.568 | 22,159 | +0.05(+1.02%) |
Jan 25, 2006 | 4.603 | 4.737 | 4.499 | 4.522 | 59,440 | -0.10(-2.24%) |
Jan 24, 2006 | 4.614 | 4.756 | 4.588 | 4.626 | 84,728 | -0.07(-1.55%) |
Jan 23, 2006 | 4.641 | 4.699 | 4.580 | 4.699 | 26,070 | +0.06(+1.24%) |
Jan 20, 2006 | 4.545 | 4.756 | 4.507 | 4.641 | 270,349 | +0.05(+1.00%) |
Jan 19, 2006 | 4.545 | 4.660 | 4.419 | 4.595 | 235,154 | +0.11(+2.39%) |
Jan 18, 2006 | 4.449 | 4.561 | 4.430 | 4.488 | 46,405 | -0.06(-1.27%) |
Jan 17, 2006 | 4.756 | 4.756 | 4.411 | 4.545 | 107,149 | -0.21(-4.44%) |
Jan 13, 2006 | 4.411 | 4.929 | 4.380 | 4.756 | 167,371 | +0.30(+6.71%) |
Jan 12, 2006 | 4.373 | 4.457 | 4.354 | 4.457 | 23,724 | +0.05(+1.04%) |
Jan 11, 2006 | 4.411 | 4.453 | 4.380 | 4.411 | 57,354 | +0.04(+0.88%) |
Jan 10, 2006 | 4.411 | 4.411 | 4.315 | 4.373 | 112,363 | -0.07(-1.64%) |
Jan 09, 2006 | 4.507 | 4.526 | 4.373 | 4.446 | 89,421 | -0.03(-0.69%) |
Jan 06, 2006 | 4.449 | 4.545 | 4.411 | 4.476 | 79,253 | +0.01(+0.17%) |
Jan 05, 2006 | 4.430 | 4.561 | 4.403 | 4.469 | 63,090 | +0.05(+1.04%) |
Jan 04, 2006 | 4.572 | 4.603 | 4.419 | 4.423 | 142,604 | -0.17(-3.67%) |