Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.809 | 4.850 | 4.789 | 4.793 | 17,496 | +0.04(+0.94%) |
Mar 30, 2006 | 4.652 | 4.955 | 4.652 | 4.749 | 20,306 | +0.15(+3.16%) |
Mar 29, 2006 | 4.603 | 4.603 | 4.563 | 4.603 | 3,677 | +0.10(+2.15%) |
Mar 28, 2006 | 4.506 | 4.506 | 4.506 | 4.506 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 4.547 | 4.571 | 4.506 | 4.506 | 1,490 | -0.02(-0.36%) |
Mar 24, 2006 | 4.523 | 4.523 | 4.523 | 4.523 | 247 | -0.02(-0.44%) |
Mar 23, 2006 | 4.543 | 4.543 | 4.543 | 4.543 | 495 | -0.10(-2.09%) |
Mar 22, 2006 | 4.640 | 4.640 | 4.640 | 4.640 | 495 | +0.14(+3.05%) |
Mar 21, 2006 | 4.502 | 4.502 | 4.502 | 4.502 | 284 | +0.00(+0.00%) |
Mar 20, 2006 | 4.554 | 4.652 | 4.502 | 4.502 | 3,281 | -0.10(-2.28%) |
Mar 17, 2006 | 4.607 | 4.607 | 4.607 | 4.607 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 4.644 | 4.648 | 4.607 | 4.607 | 3,467 | +0.02(+0.35%) |
Mar 15, 2006 | 4.494 | 4.591 | 4.494 | 4.591 | 1,733 | +0.11(+2.55%) |
Mar 14, 2006 | 4.450 | 4.477 | 4.450 | 4.477 | 2,971 | -0.04(-0.92%) |
Mar 13, 2006 | 4.434 | 4.652 | 4.434 | 4.519 | 5,027 | +0.09(+2.10%) |
Mar 10, 2006 | 4.442 | 4.442 | 4.325 | 4.426 | 1,040 | +0.06(+1.48%) |
Mar 09, 2006 | 4.377 | 4.377 | 4.361 | 4.361 | 1,768 | -0.08(-1.82%) |
Mar 08, 2006 | 4.644 | 4.644 | 4.442 | 4.442 | 14,115 | -0.05(-1.19%) |
Mar 07, 2006 | 4.644 | 4.644 | 4.495 | 4.495 | 5,349 | -0.15(-3.20%) |
Mar 06, 2006 | 4.446 | 4.644 | 4.446 | 4.644 | 1,233 | +0.20(+4.55%) |
Mar 03, 2006 | 4.446 | 4.446 | 4.442 | 4.442 | 2,558 | +0.00(+0.00%) |
Mar 02, 2006 | 4.442 | 4.442 | 4.442 | 4.442 | 1,238 | -0.05(-1.08%) |
Mar 01, 2006 | 4.551 | 4.721 | 4.490 | 4.490 | 15,896 | +0.17(+4.02%) |
Feb 28, 2006 | 4.317 | 4.317 | 4.317 | 4.317 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 4.127 | 4.354 | 4.127 | 4.317 | 27,830 | -0.11(-2.46%) |
Feb 24, 2006 | 4.422 | 4.426 | 4.422 | 4.426 | 495 | -0.00(-0.09%) |
Feb 23, 2006 | 4.434 | 4.511 | 4.430 | 4.430 | 5,448 | -0.08(-1.70%) |
Feb 22, 2006 | 4.426 | 4.506 | 4.426 | 4.506 | 4,843 | +0.08(+1.82%) |
Feb 21, 2006 | 4.426 | 4.430 | 4.426 | 4.426 | 3,954 | -0.02(-0.45%) |
Feb 17, 2006 | 4.434 | 4.446 | 4.434 | 4.446 | 2,451 | +0.01(+0.27%) |
Feb 16, 2006 | 4.434 | 4.442 | 4.430 | 4.434 | 13,868 | -0.04(-0.81%) |
Feb 15, 2006 | 4.450 | 4.470 | 4.450 | 4.470 | 6,275 | -0.13(-2.79%) |
Feb 14, 2006 | 4.624 | 4.624 | 4.599 | 4.599 | 10,487 | +0.01(+0.25%) |
Feb 13, 2006 | 4.599 | 4.599 | 4.587 | 4.587 | 3,714 | -0.01(-0.21%) |
Feb 10, 2006 | 4.611 | 4.611 | 4.551 | 4.597 | 4,276 | -0.01(-0.14%) |
Feb 09, 2006 | 4.534 | 4.607 | 4.531 | 4.603 | 10,772 | -0.08(-1.64%) |
Feb 08, 2006 | 4.636 | 4.725 | 4.563 | 4.680 | 13,773 | +0.10(+2.29%) |
Feb 07, 2006 | 4.393 | 4.999 | 4.393 | 4.575 | 265,696 | +0.18(+4.14%) |
Feb 06, 2006 | 4.393 | 4.393 | 4.393 | 4.393 | 2,241 | +0.00(+0.09%) |
Feb 03, 2006 | 4.341 | 4.389 | 4.341 | 4.389 | 35,571 | +0.05(+1.12%) |
Feb 02, 2006 | 4.341 | 4.341 | 4.341 | 4.341 | 1,238 | -0.04(-1.01%) |
Feb 01, 2006 | 4.341 | 4.385 | 4.341 | 4.385 | 5,163 | +0.00(+0.09%) |
Jan 31, 2006 | 4.381 | 4.381 | 4.381 | 4.381 | 3,714 | +0.02(+0.46%) |
Jan 30, 2006 | 4.361 | 4.365 | 4.345 | 4.361 | 8,915 | -0.04(-0.92%) |
Jan 27, 2006 | 4.345 | 4.406 | 4.345 | 4.401 | 4,209 | +0.05(+1.21%) |
Jan 26, 2006 | 4.385 | 4.418 | 4.349 | 4.349 | 990 | +0.00(+0.09%) |
Jan 25, 2006 | 4.345 | 4.345 | 4.345 | 4.345 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 4.361 | 4.361 | 4.345 | 4.345 | 1,981 | -0.10(-2.18%) |
Jan 23, 2006 | 4.547 | 4.547 | 4.442 | 4.442 | 2,724 | +0.02(+0.46%) |
Jan 20, 2006 | 4.333 | 4.422 | 4.333 | 4.422 | 7,171 | +0.08(+1.96%) |
Jan 19, 2006 | 4.349 | 4.349 | 4.337 | 4.337 | 1,485 | -0.05(-1.11%) |
Jan 18, 2006 | 4.345 | 4.385 | 4.345 | 4.385 | 56,066 | -0.08(-1.72%) |
Jan 17, 2006 | 4.365 | 4.511 | 4.365 | 4.462 | 14,729 | -0.00(-0.04%) |
Jan 13, 2006 | 4.442 | 4.470 | 4.410 | 4.464 | 2,538 | -0.01(-0.14%) |
Jan 12, 2006 | 4.204 | 4.482 | 4.204 | 4.470 | 2,228 | +0.26(+6.24%) |
Jan 11, 2006 | 4.426 | 4.426 | 4.208 | 4.208 | 742 | -0.10(-2.43%) |
Jan 10, 2006 | 4.313 | 4.313 | 4.252 | 4.313 | 2,548 | -0.05(-1.11%) |
Jan 09, 2006 | 4.301 | 4.361 | 4.296 | 4.361 | 6,914 | -0.06(-1.41%) |
Jan 06, 2006 | 4.385 | 4.423 | 4.385 | 4.423 | 2,104 | +0.08(+1.90%) |
Jan 05, 2006 | 4.240 | 4.353 | 4.240 | 4.341 | 2,228 | -0.04(-0.92%) |
Jan 04, 2006 | 4.341 | 4.381 | 4.272 | 4.381 | 6,780 | +0.03(+0.74%) |