Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.814 | 4.855 | 4.794 | 4.798 | 17,477 | +0.04(+0.94%) |
Mar 30, 2006 | 4.657 | 4.960 | 4.657 | 4.754 | 20,285 | +0.15(+3.16%) |
Mar 29, 2006 | 4.608 | 4.608 | 4.568 | 4.608 | 3,673 | +0.10(+2.15%) |
Mar 28, 2006 | 4.511 | 4.511 | 4.511 | 4.511 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 4.552 | 4.576 | 4.511 | 4.511 | 1,489 | -0.02(-0.36%) |
Mar 24, 2006 | 4.527 | 4.527 | 4.527 | 4.527 | 247 | -0.02(-0.44%) |
Mar 23, 2006 | 4.548 | 4.548 | 4.548 | 4.548 | 494 | -0.10(-2.09%) |
Mar 22, 2006 | 4.645 | 4.645 | 4.645 | 4.645 | 494 | +0.14(+3.05%) |
Mar 21, 2006 | 4.507 | 4.507 | 4.507 | 4.507 | 284 | +0.00(+0.00%) |
Mar 20, 2006 | 4.559 | 4.657 | 4.507 | 4.507 | 3,277 | -0.11(-2.28%) |
Mar 17, 2006 | 4.612 | 4.612 | 4.612 | 4.612 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 4.649 | 4.653 | 4.612 | 4.612 | 3,463 | +0.02(+0.35%) |
Mar 15, 2006 | 4.499 | 4.596 | 4.499 | 4.596 | 1,731 | +0.11(+2.55%) |
Mar 14, 2006 | 4.455 | 4.482 | 4.455 | 4.482 | 2,968 | -0.04(-0.92%) |
Mar 13, 2006 | 4.438 | 4.657 | 4.438 | 4.523 | 5,021 | +0.09(+2.10%) |
Mar 10, 2006 | 4.446 | 4.446 | 4.329 | 4.430 | 1,039 | +0.06(+1.48%) |
Mar 09, 2006 | 4.382 | 4.382 | 4.366 | 4.366 | 1,766 | -0.08(-1.82%) |
Mar 08, 2006 | 4.649 | 4.649 | 4.447 | 4.447 | 14,100 | -0.05(-1.19%) |
Mar 07, 2006 | 4.649 | 4.649 | 4.500 | 4.500 | 5,343 | -0.15(-3.20%) |
Mar 06, 2006 | 4.451 | 4.649 | 4.451 | 4.649 | 1,231 | +0.20(+4.55%) |
Mar 03, 2006 | 4.451 | 4.451 | 4.447 | 4.447 | 2,555 | +0.00(+0.00%) |
Mar 02, 2006 | 4.447 | 4.447 | 4.447 | 4.447 | 1,236 | -0.05(-1.08%) |
Mar 01, 2006 | 4.556 | 4.725 | 4.495 | 4.495 | 15,879 | +0.17(+4.02%) |
Feb 28, 2006 | 4.321 | 4.321 | 4.321 | 4.321 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 4.131 | 4.358 | 4.131 | 4.321 | 27,800 | -0.11(-2.46%) |
Feb 24, 2006 | 4.426 | 4.430 | 4.426 | 4.430 | 494 | -0.00(-0.09%) |
Feb 23, 2006 | 4.438 | 4.515 | 4.434 | 4.434 | 5,442 | -0.08(-1.70%) |
Feb 22, 2006 | 4.430 | 4.511 | 4.430 | 4.511 | 4,838 | +0.08(+1.82%) |
Feb 21, 2006 | 4.430 | 4.434 | 4.430 | 4.430 | 3,950 | -0.02(-0.45%) |
Feb 17, 2006 | 4.438 | 4.451 | 4.438 | 4.451 | 2,449 | +0.01(+0.27%) |
Feb 16, 2006 | 4.438 | 4.447 | 4.434 | 4.438 | 13,853 | -0.04(-0.81%) |
Feb 15, 2006 | 4.455 | 4.475 | 4.455 | 4.475 | 6,268 | -0.13(-2.79%) |
Feb 14, 2006 | 4.628 | 4.628 | 4.603 | 4.603 | 10,476 | +0.01(+0.25%) |
Feb 13, 2006 | 4.604 | 4.604 | 4.592 | 4.592 | 3,710 | -0.01(-0.21%) |
Feb 10, 2006 | 4.616 | 4.616 | 4.556 | 4.602 | 4,272 | -0.01(-0.14%) |
Feb 09, 2006 | 4.539 | 4.612 | 4.535 | 4.608 | 10,761 | -0.08(-1.64%) |
Feb 08, 2006 | 4.641 | 4.729 | 4.568 | 4.685 | 13,759 | +0.11(+2.29%) |
Feb 07, 2006 | 4.398 | 5.004 | 4.398 | 4.580 | 265,417 | +0.18(+4.14%) |
Feb 06, 2006 | 4.398 | 4.398 | 4.398 | 4.398 | 2,238 | +0.00(+0.09%) |
Feb 03, 2006 | 4.345 | 4.394 | 4.345 | 4.394 | 35,534 | +0.05(+1.12%) |
Feb 02, 2006 | 4.345 | 4.345 | 4.345 | 4.345 | 1,236 | -0.04(-1.01%) |
Feb 01, 2006 | 4.345 | 4.390 | 4.345 | 4.390 | 5,157 | +0.00(+0.09%) |
Jan 31, 2006 | 4.386 | 4.386 | 4.386 | 4.386 | 3,710 | +0.02(+0.46%) |
Jan 30, 2006 | 4.366 | 4.370 | 4.350 | 4.366 | 8,905 | -0.04(-0.92%) |
Jan 27, 2006 | 4.350 | 4.410 | 4.350 | 4.406 | 4,205 | +0.05(+1.21%) |
Jan 26, 2006 | 4.390 | 4.422 | 4.354 | 4.354 | 989 | +0.00(+0.09%) |
Jan 25, 2006 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 4.366 | 4.366 | 4.350 | 4.350 | 1,979 | -0.10(-2.18%) |
Jan 23, 2006 | 4.552 | 4.552 | 4.447 | 4.447 | 2,721 | +0.02(+0.46%) |
Jan 20, 2006 | 4.337 | 4.426 | 4.337 | 4.426 | 7,164 | +0.08(+1.96%) |
Jan 19, 2006 | 4.354 | 4.354 | 4.341 | 4.341 | 1,484 | -0.05(-1.11%) |
Jan 18, 2006 | 4.350 | 4.390 | 4.350 | 4.390 | 56,007 | -0.08(-1.72%) |
Jan 17, 2006 | 4.370 | 4.515 | 4.370 | 4.467 | 14,714 | -0.00(-0.04%) |
Jan 13, 2006 | 4.447 | 4.475 | 4.414 | 4.468 | 2,535 | -0.01(-0.14%) |
Jan 12, 2006 | 4.208 | 4.487 | 4.208 | 4.475 | 2,226 | +0.26(+6.24%) |
Jan 11, 2006 | 4.430 | 4.430 | 4.212 | 4.212 | 742 | -0.11(-2.43%) |
Jan 10, 2006 | 4.317 | 4.317 | 4.257 | 4.317 | 2,545 | -0.05(-1.11%) |
Jan 09, 2006 | 4.305 | 4.366 | 4.301 | 4.366 | 6,906 | -0.06(-1.41%) |
Jan 06, 2006 | 4.390 | 4.428 | 4.390 | 4.428 | 2,102 | +0.08(+1.90%) |
Jan 05, 2006 | 4.244 | 4.358 | 4.244 | 4.345 | 2,226 | -0.04(-0.92%) |
Jan 04, 2006 | 4.345 | 4.386 | 4.277 | 4.386 | 6,773 | +0.03(+0.74%) |