Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.863 | 4.876 | 4.834 | 4.845 | 245,116 | -0.01(-0.12%) |
Mar 30, 2006 | 4.883 | 4.892 | 4.816 | 4.851 | 394,722 | -0.02(-0.49%) |
Mar 29, 2006 | 4.763 | 4.890 | 4.724 | 4.874 | 310,199 | +0.11(+2.33%) |
Mar 28, 2006 | 4.815 | 4.874 | 4.751 | 4.763 | 339,782 | -0.05(-1.08%) |
Mar 27, 2006 | 4.756 | 4.884 | 4.731 | 4.815 | 476,709 | +0.04(+0.94%) |
Mar 24, 2006 | 4.801 | 4.835 | 4.764 | 4.770 | 327,103 | -0.03(-0.67%) |
Mar 23, 2006 | 4.846 | 4.846 | 4.781 | 4.802 | 180,033 | -0.03(-0.59%) |
Mar 22, 2006 | 4.728 | 4.848 | 4.703 | 4.831 | 312,734 | +0.10(+2.05%) |
Mar 21, 2006 | 4.783 | 4.786 | 4.727 | 4.734 | 404,019 | -0.05(-1.06%) |
Mar 20, 2006 | 4.695 | 4.848 | 4.695 | 4.785 | 642,374 | +0.09(+1.92%) |
Mar 17, 2006 | 4.679 | 4.699 | 4.614 | 4.695 | 771,694 | +0.03(+0.58%) |
Mar 16, 2006 | 4.638 | 4.673 | 4.638 | 4.667 | 165,664 | +0.02(+0.41%) |
Mar 15, 2006 | 4.626 | 4.650 | 4.599 | 4.648 | 254,414 | +0.03(+0.61%) |
Mar 14, 2006 | 4.579 | 4.621 | 4.561 | 4.620 | 294,985 | +0.04(+0.77%) |
Mar 13, 2006 | 4.555 | 4.594 | 4.546 | 4.585 | 321,187 | +0.02(+0.52%) |
Mar 10, 2006 | 4.389 | 4.583 | 4.389 | 4.561 | 617,017 | +0.16(+3.68%) |
Mar 09, 2006 | 4.391 | 4.411 | 4.360 | 4.399 | 764,932 | +0.01(+0.19%) |
Mar 08, 2006 | 4.418 | 4.437 | 4.360 | 4.391 | 749,718 | -0.03(-0.59%) |
Mar 07, 2006 | 4.407 | 4.496 | 4.400 | 4.417 | 685,481 | +0.00(+0.03%) |
Mar 06, 2006 | 4.463 | 4.484 | 4.396 | 4.415 | 170,736 | -0.05(-1.03%) |
Mar 03, 2006 | 4.549 | 4.588 | 4.417 | 4.462 | 450,507 | -0.09(-2.05%) |
Mar 02, 2006 | 4.590 | 4.650 | 4.512 | 4.555 | 566,303 | -0.00(-0.08%) |
Mar 01, 2006 | 4.519 | 4.564 | 4.508 | 4.559 | 509,673 | +0.03(+0.73%) |
Feb 28, 2006 | 4.556 | 4.583 | 4.516 | 4.525 | 457,269 | -0.03(-0.68%) |
Feb 27, 2006 | 4.555 | 4.614 | 4.509 | 4.556 | 813,955 | +0.03(+0.60%) |
Feb 24, 2006 | 4.490 | 4.548 | 4.398 | 4.529 | 650,826 | +0.02(+0.55%) |
Feb 23, 2006 | 4.502 | 4.525 | 4.476 | 4.504 | 198,628 | -0.02(-0.44%) |
Feb 22, 2006 | 4.467 | 4.531 | 4.467 | 4.524 | 299,211 | +0.06(+1.30%) |
Feb 21, 2006 | 4.613 | 4.615 | 4.433 | 4.466 | 964,406 | -0.12(-2.53%) |
Feb 17, 2006 | 4.531 | 4.582 | 4.508 | 4.582 | 447,126 | +0.06(+1.31%) |
Feb 16, 2006 | 4.602 | 4.613 | 4.483 | 4.523 | 622,934 | -0.07(-1.44%) |
Feb 15, 2006 | 4.551 | 4.606 | 4.538 | 4.589 | 277,235 | +0.05(+1.02%) |
Feb 14, 2006 | 4.466 | 4.585 | 4.445 | 4.543 | 530,804 | +0.09(+1.91%) |
Feb 13, 2006 | 4.443 | 4.519 | 4.396 | 4.458 | 354,151 | +0.02(+0.45%) |
Feb 10, 2006 | 4.469 | 4.484 | 4.383 | 4.438 | 432,757 | -0.05(-1.08%) |
Feb 09, 2006 | 4.336 | 4.585 | 4.336 | 4.486 | 991,454 | +0.18(+4.18%) |
Feb 08, 2006 | 4.286 | 4.354 | 4.237 | 4.307 | 1,047,239 | +0.04(+1.00%) |
Feb 07, 2006 | 4.201 | 4.292 | 4.196 | 4.264 | 439,519 | +0.09(+2.07%) |
Feb 06, 2006 | 4.141 | 4.236 | 4.094 | 4.178 | 580,672 | +0.07(+1.70%) |
Feb 03, 2006 | 4.094 | 4.122 | 4.078 | 4.108 | 414,162 | -0.01(-0.23%) |
Feb 02, 2006 | 4.258 | 4.330 | 4.085 | 4.117 | 664,350 | -0.12(-2.79%) |
Feb 01, 2006 | 4.168 | 4.253 | 4.167 | 4.236 | 333,020 | +0.07(+1.56%) |
Jan 31, 2006 | 4.157 | 4.188 | 4.090 | 4.170 | 595,041 | +0.02(+0.48%) |
Jan 30, 2006 | 4.082 | 4.191 | 4.082 | 4.150 | 402,329 | +0.07(+1.77%) |
Jan 27, 2006 | 4.172 | 4.188 | 4.033 | 4.078 | 487,697 | -0.11(-2.60%) |
Jan 26, 2006 | 4.105 | 4.187 | 4.070 | 4.187 | 265,402 | +0.08(+1.99%) |
Jan 25, 2006 | 4.075 | 4.105 | 4.036 | 4.105 | 410,781 | +0.03(+0.78%) |
Jan 24, 2006 | 4.104 | 4.160 | 4.069 | 4.073 | 830,015 | -0.01(-0.35%) |
Jan 23, 2006 | 4.062 | 4.141 | 4.062 | 4.088 | 614,481 | +0.03(+0.64%) |
Jan 20, 2006 | 4.070 | 4.099 | 4.036 | 4.062 | 509,673 | +0.01(+0.18%) |
Jan 19, 2006 | 4.019 | 4.094 | 4.000 | 4.055 | 266,247 | +0.05(+1.18%) |
Jan 18, 2006 | 4.010 | 4.040 | 3.968 | 4.007 | 323,722 | -0.02(-0.38%) |
Jan 17, 2006 | 4.058 | 4.064 | 4.017 | 4.023 | 1,596,638 | -0.02(-0.56%) |
Jan 13, 2006 | 3.963 | 4.078 | 3.953 | 4.045 | 1,071,750 | +0.09(+2.33%) |
Jan 12, 2006 | 3.934 | 3.954 | 3.927 | 3.953 | 1,341,379 | +0.03(+0.72%) |
Jan 11, 2006 | 3.808 | 3.963 | 3.804 | 3.924 | 447,126 | +0.10(+2.53%) |
Jan 10, 2006 | 3.821 | 3.860 | 3.799 | 3.827 | 231,592 | -0.01(-0.31%) |
Jan 09, 2006 | 3.883 | 3.931 | 3.831 | 3.839 | 458,114 | -0.04(-1.07%) |
Jan 06, 2006 | 3.810 | 3.890 | 3.765 | 3.881 | 424,305 | +0.09(+2.40%) |
Jan 05, 2006 | 3.857 | 3.859 | 3.786 | 3.789 | 502,911 | -0.07(-1.75%) |
Jan 04, 2006 | 3.869 | 3.876 | 3.821 | 3.857 | 558,696 | -0.01(-0.31%) |