Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.811 | 3.919 | 3.748 | 3.830 | 2,336,474 | +0.02(+0.50%) |
Mar 30, 2006 | 3.957 | 4.002 | 3.741 | 3.811 | 1,830,885 | -0.13(-3.23%) |
Mar 29, 2006 | 4.188 | 4.199 | 3.898 | 3.938 | 3,840,963 | -0.28(-6.53%) |
Mar 28, 2006 | 4.912 | 4.912 | 4.129 | 4.213 | 4,016,533 | -0.73(-14.70%) |
Mar 27, 2006 | 4.912 | 4.978 | 4.912 | 4.940 | 326,283 | +0.01(+0.21%) |
Mar 24, 2006 | 4.948 | 4.986 | 4.880 | 4.929 | 475,820 | +0.00(+0.00%) |
Mar 23, 2006 | 4.876 | 4.929 | 4.821 | 4.929 | 379,723 | +0.01(+0.13%) |
Mar 22, 2006 | 4.870 | 5.016 | 4.830 | 4.923 | 557,777 | +0.05(+1.09%) |
Mar 21, 2006 | 5.005 | 5.086 | 4.867 | 4.870 | 269,797 | -0.12(-2.50%) |
Mar 20, 2006 | 5.022 | 5.060 | 4.967 | 4.995 | 404,315 | +0.01(+0.13%) |
Mar 17, 2006 | 5.175 | 5.175 | 4.955 | 4.988 | 895,519 | -0.16(-3.13%) |
Mar 16, 2006 | 5.230 | 5.240 | 5.092 | 5.149 | 551,784 | -0.03(-0.65%) |
Mar 15, 2006 | 4.815 | 5.247 | 4.815 | 5.183 | 500,833 | +0.36(+7.42%) |
Mar 14, 2006 | 4.785 | 4.849 | 4.760 | 4.825 | 610,754 | -0.00(-0.04%) |
Mar 13, 2006 | 4.760 | 4.880 | 4.760 | 4.828 | 712,741 | -0.05(-0.96%) |
Mar 10, 2006 | 4.828 | 4.902 | 4.828 | 4.874 | 317,834 | +0.05(+0.97%) |
Mar 09, 2006 | 4.711 | 4.857 | 4.658 | 4.828 | 866,841 | +0.08(+1.69%) |
Mar 08, 2006 | 4.813 | 4.821 | 4.688 | 4.747 | 509,901 | -0.11(-2.27%) |
Mar 07, 2006 | 4.859 | 4.908 | 4.777 | 4.857 | 501,135 | -0.06(-1.16%) |
Mar 06, 2006 | 4.944 | 5.005 | 4.859 | 4.914 | 300,090 | -0.04(-0.90%) |
Mar 03, 2006 | 4.933 | 5.024 | 4.880 | 4.959 | 453,316 | -0.02(-0.34%) |
Mar 02, 2006 | 5.005 | 5.033 | 4.933 | 4.976 | 537,303 | -0.02(-0.38%) |
Mar 01, 2006 | 4.988 | 5.090 | 4.933 | 4.995 | 1,726,721 | +0.04(+0.85%) |
Feb 28, 2006 | 4.974 | 5.031 | 4.944 | 4.952 | 888,566 | -0.02(-0.43%) |
Feb 27, 2006 | 4.796 | 5.018 | 4.796 | 4.974 | 496,091 | +0.18(+3.80%) |
Feb 24, 2006 | 4.711 | 4.800 | 4.607 | 4.792 | 665,106 | +0.08(+1.75%) |
Feb 23, 2006 | 4.686 | 4.811 | 4.624 | 4.709 | 346,776 | +0.01(+0.23%) |
Feb 22, 2006 | 4.584 | 4.739 | 4.554 | 4.698 | 455,294 | +0.14(+3.11%) |
Feb 21, 2006 | 4.656 | 4.720 | 4.544 | 4.556 | 249,082 | -0.11(-2.27%) |
Feb 17, 2006 | 4.775 | 4.775 | 4.459 | 4.662 | 685,868 | -0.09(-1.83%) |
Feb 16, 2006 | 4.709 | 4.766 | 4.656 | 4.749 | 339,578 | +0.09(+1.91%) |
Feb 15, 2006 | 4.552 | 4.681 | 4.504 | 4.660 | 253,673 | +0.10(+2.09%) |
Feb 14, 2006 | 4.588 | 4.603 | 4.427 | 4.565 | 311,222 | +0.00(+0.05%) |
Feb 13, 2006 | 4.548 | 4.628 | 4.480 | 4.563 | 339,776 | +0.02(+0.37%) |
Feb 10, 2006 | 4.626 | 4.626 | 4.495 | 4.546 | 287,012 | -0.08(-1.74%) |
Feb 09, 2006 | 4.686 | 4.720 | 4.540 | 4.626 | 334,090 | -0.07(-1.44%) |
Feb 08, 2006 | 4.686 | 4.745 | 4.463 | 4.694 | 615,614 | +0.03(+0.73%) |
Feb 07, 2006 | 4.842 | 4.842 | 4.645 | 4.660 | 442,264 | -0.17(-3.55%) |
Feb 06, 2006 | 4.764 | 4.832 | 4.698 | 4.832 | 632,603 | +0.10(+2.15%) |
Feb 03, 2006 | 4.709 | 4.760 | 4.620 | 4.730 | 592,037 | +0.01(+0.22%) |
Feb 02, 2006 | 4.783 | 4.859 | 4.660 | 4.720 | 375,274 | -0.04(-0.93%) |
Feb 01, 2006 | 4.711 | 4.783 | 4.650 | 4.764 | 517,259 | +0.06(+1.26%) |
Jan 31, 2006 | 4.711 | 4.800 | 4.510 | 4.705 | 1,313,134 | -0.04(-0.76%) |
Jan 30, 2006 | 4.766 | 4.798 | 4.728 | 4.741 | 800,418 | -0.11(-2.36%) |
Jan 27, 2006 | 4.743 | 4.866 | 4.669 | 4.855 | 881,303 | +0.10(+2.14%) |
Jan 26, 2006 | 4.612 | 4.764 | 4.402 | 4.753 | 671,907 | +0.11(+2.32%) |
Jan 25, 2006 | 4.605 | 4.662 | 4.417 | 4.645 | 672,639 | +0.08(+1.81%) |
Jan 24, 2006 | 4.377 | 4.569 | 4.281 | 4.563 | 294,365 | +0.17(+3.76%) |
Jan 23, 2006 | 4.429 | 4.493 | 4.324 | 4.398 | 308,383 | -0.03(-0.72%) |
Jan 20, 2006 | 4.472 | 4.497 | 4.377 | 4.429 | 237,818 | -0.01(-0.29%) |
Jan 19, 2006 | 4.245 | 4.451 | 4.199 | 4.442 | 380,993 | +0.20(+4.64%) |
Jan 18, 2006 | 4.264 | 4.349 | 4.173 | 4.245 | 472,330 | -0.06(-1.47%) |
Jan 17, 2006 | 4.357 | 4.396 | 4.239 | 4.309 | 267,327 | -0.07(-1.60%) |
Jan 13, 2006 | 4.383 | 4.429 | 4.357 | 4.379 | 201,687 | -0.01(-0.24%) |
Jan 12, 2006 | 4.372 | 4.465 | 4.349 | 4.389 | 339,106 | +0.00(+0.05%) |
Jan 11, 2006 | 4.421 | 4.429 | 4.318 | 4.387 | 531,815 | -0.04(-1.00%) |
Jan 10, 2006 | 4.258 | 4.476 | 4.220 | 4.432 | 555,524 | +0.19(+4.60%) |
Jan 09, 2006 | 3.934 | 4.324 | 3.866 | 4.237 | 1,137,403 | +0.12(+2.93%) |
Jan 06, 2006 | 4.002 | 4.133 | 4.002 | 4.116 | 503,232 | +0.10(+2.42%) |
Jan 05, 2006 | 4.086 | 4.086 | 3.976 | 4.019 | 446,401 | -0.07(-1.66%) |
Jan 04, 2006 | 4.076 | 4.171 | 4.065 | 4.086 | 690,983 | +0.01(+0.31%) |