Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.812 | 3.920 | 3.748 | 3.831 | 2,335,965 | +0.02(+0.50%) |
Mar 30, 2006 | 3.958 | 4.003 | 3.742 | 3.812 | 1,830,486 | -0.13(-3.23%) |
Mar 29, 2006 | 4.189 | 4.200 | 3.899 | 3.939 | 3,840,126 | -0.28(-6.53%) |
Mar 28, 2006 | 4.913 | 4.913 | 4.130 | 4.214 | 4,015,657 | -0.73(-14.70%) |
Mar 27, 2006 | 4.913 | 4.979 | 4.913 | 4.941 | 326,212 | +0.01(+0.21%) |
Mar 24, 2006 | 4.949 | 4.987 | 4.882 | 4.930 | 475,717 | +0.00(+0.00%) |
Mar 23, 2006 | 4.877 | 4.930 | 4.822 | 4.930 | 379,640 | +0.01(+0.13%) |
Mar 22, 2006 | 4.871 | 5.017 | 4.831 | 4.924 | 557,656 | +0.05(+1.09%) |
Mar 21, 2006 | 5.006 | 5.087 | 4.868 | 4.871 | 269,738 | -0.12(-2.50%) |
Mar 20, 2006 | 5.023 | 5.062 | 4.968 | 4.996 | 404,227 | +0.01(+0.13%) |
Mar 17, 2006 | 5.176 | 5.176 | 4.956 | 4.990 | 895,323 | -0.16(-3.12%) |
Mar 16, 2006 | 5.231 | 5.242 | 5.093 | 5.150 | 551,664 | -0.03(-0.65%) |
Mar 15, 2006 | 4.816 | 5.248 | 4.816 | 5.184 | 500,724 | +0.36(+7.42%) |
Mar 14, 2006 | 4.786 | 4.850 | 4.761 | 4.826 | 610,621 | -0.00(-0.04%) |
Mar 13, 2006 | 4.761 | 4.882 | 4.761 | 4.829 | 712,586 | -0.05(-0.96%) |
Mar 10, 2006 | 4.829 | 4.903 | 4.829 | 4.875 | 317,764 | +0.05(+0.96%) |
Mar 09, 2006 | 4.712 | 4.858 | 4.659 | 4.829 | 866,652 | +0.08(+1.69%) |
Mar 08, 2006 | 4.814 | 4.822 | 4.689 | 4.748 | 509,790 | -0.11(-2.27%) |
Mar 07, 2006 | 4.860 | 4.909 | 4.778 | 4.858 | 501,026 | -0.06(-1.16%) |
Mar 06, 2006 | 4.945 | 5.006 | 4.860 | 4.915 | 300,024 | -0.04(-0.90%) |
Mar 03, 2006 | 4.934 | 5.026 | 4.882 | 4.960 | 453,217 | -0.02(-0.34%) |
Mar 02, 2006 | 5.006 | 5.034 | 4.934 | 4.977 | 537,186 | -0.02(-0.38%) |
Mar 01, 2006 | 4.990 | 5.091 | 4.934 | 4.996 | 1,726,344 | +0.04(+0.85%) |
Feb 28, 2006 | 4.975 | 5.032 | 4.945 | 4.954 | 888,373 | -0.02(-0.43%) |
Feb 27, 2006 | 4.797 | 5.019 | 4.797 | 4.975 | 495,983 | +0.18(+3.80%) |
Feb 24, 2006 | 4.712 | 4.801 | 4.608 | 4.793 | 664,961 | +0.08(+1.75%) |
Feb 23, 2006 | 4.687 | 4.812 | 4.625 | 4.710 | 346,700 | +0.01(+0.23%) |
Feb 22, 2006 | 4.585 | 4.740 | 4.555 | 4.699 | 455,195 | +0.14(+3.11%) |
Feb 21, 2006 | 4.657 | 4.721 | 4.545 | 4.557 | 249,028 | -0.11(-2.27%) |
Feb 17, 2006 | 4.776 | 4.776 | 4.460 | 4.663 | 685,718 | -0.09(-1.83%) |
Feb 16, 2006 | 4.710 | 4.767 | 4.657 | 4.750 | 339,504 | +0.09(+1.91%) |
Feb 15, 2006 | 4.553 | 4.682 | 4.505 | 4.661 | 253,617 | +0.10(+2.09%) |
Feb 14, 2006 | 4.589 | 4.604 | 4.428 | 4.566 | 311,154 | +0.00(+0.05%) |
Feb 13, 2006 | 4.549 | 4.629 | 4.481 | 4.564 | 339,702 | +0.02(+0.37%) |
Feb 10, 2006 | 4.627 | 4.627 | 4.496 | 4.547 | 286,949 | -0.08(-1.74%) |
Feb 09, 2006 | 4.687 | 4.721 | 4.541 | 4.627 | 334,017 | -0.07(-1.44%) |
Feb 08, 2006 | 4.687 | 4.746 | 4.464 | 4.695 | 615,480 | +0.03(+0.73%) |
Feb 07, 2006 | 4.843 | 4.843 | 4.646 | 4.661 | 442,167 | -0.17(-3.55%) |
Feb 06, 2006 | 4.765 | 4.833 | 4.699 | 4.833 | 632,465 | +0.10(+2.15%) |
Feb 03, 2006 | 4.710 | 4.761 | 4.621 | 4.731 | 591,908 | +0.01(+0.22%) |
Feb 02, 2006 | 4.784 | 4.860 | 4.661 | 4.721 | 375,192 | -0.04(-0.93%) |
Feb 01, 2006 | 4.712 | 4.784 | 4.651 | 4.765 | 517,146 | +0.06(+1.26%) |
Jan 31, 2006 | 4.712 | 4.801 | 4.511 | 4.706 | 1,312,848 | -0.04(-0.76%) |
Jan 30, 2006 | 4.767 | 4.799 | 4.729 | 4.742 | 800,243 | -0.11(-2.35%) |
Jan 27, 2006 | 4.744 | 4.867 | 4.670 | 4.856 | 881,110 | +0.10(+2.14%) |
Jan 26, 2006 | 4.613 | 4.765 | 4.403 | 4.754 | 671,760 | +0.11(+2.32%) |
Jan 25, 2006 | 4.606 | 4.663 | 4.418 | 4.646 | 672,492 | +0.08(+1.81%) |
Jan 24, 2006 | 4.377 | 4.570 | 4.282 | 4.564 | 294,301 | +0.17(+3.76%) |
Jan 23, 2006 | 4.430 | 4.494 | 4.325 | 4.399 | 308,316 | -0.03(-0.72%) |
Jan 20, 2006 | 4.473 | 4.498 | 4.377 | 4.430 | 237,766 | -0.01(-0.29%) |
Jan 19, 2006 | 4.246 | 4.452 | 4.200 | 4.443 | 380,910 | +0.20(+4.64%) |
Jan 18, 2006 | 4.265 | 4.350 | 4.174 | 4.246 | 472,227 | -0.06(-1.47%) |
Jan 17, 2006 | 4.358 | 4.397 | 4.240 | 4.310 | 267,268 | -0.07(-1.60%) |
Jan 13, 2006 | 4.384 | 4.430 | 4.358 | 4.380 | 201,643 | -0.01(-0.24%) |
Jan 12, 2006 | 4.373 | 4.466 | 4.350 | 4.390 | 339,032 | +0.00(+0.05%) |
Jan 11, 2006 | 4.422 | 4.430 | 4.319 | 4.388 | 531,699 | -0.04(-1.00%) |
Jan 10, 2006 | 4.259 | 4.477 | 4.221 | 4.433 | 555,403 | +0.19(+4.60%) |
Jan 09, 2006 | 3.935 | 4.325 | 3.867 | 4.238 | 1,137,155 | +0.12(+2.93%) |
Jan 06, 2006 | 4.003 | 4.134 | 4.003 | 4.117 | 503,122 | +0.10(+2.42%) |
Jan 05, 2006 | 4.087 | 4.087 | 3.977 | 4.020 | 446,304 | -0.07(-1.66%) |
Jan 04, 2006 | 4.077 | 4.172 | 4.066 | 4.087 | 690,832 | +0.01(+0.31%) |