Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.234 | 4.234 | 4.146 | 4.216 | 58,219 | +0.01(+0.14%) |
Mar 30, 2006 | 4.228 | 4.228 | 4.187 | 4.211 | 23,116 | -0.01(-0.28%) |
Mar 29, 2006 | 4.176 | 4.228 | 4.152 | 4.222 | 86,644 | +0.05(+1.12%) |
Mar 28, 2006 | 4.094 | 4.228 | 4.094 | 4.176 | 27,226 | -0.03(-0.69%) |
Mar 27, 2006 | 4.211 | 4.234 | 4.152 | 4.205 | 16,952 | +0.01(+0.28%) |
Mar 24, 2006 | 4.205 | 4.222 | 4.111 | 4.193 | 34,931 | +0.03(+0.70%) |
Mar 23, 2006 | 4.059 | 4.205 | 4.059 | 4.164 | 44,007 | +0.16(+4.09%) |
Mar 22, 2006 | 3.954 | 4.030 | 3.954 | 4.000 | 13,185 | +0.03(+0.74%) |
Mar 21, 2006 | 4.070 | 4.146 | 3.959 | 3.971 | 49,486 | -0.11(-2.72%) |
Mar 20, 2006 | 4.176 | 4.216 | 4.076 | 4.082 | 29,452 | -0.03(-0.71%) |
Mar 17, 2006 | 4.146 | 4.187 | 4.088 | 4.111 | 153,940 | -0.04(-0.85%) |
Mar 16, 2006 | 4.181 | 4.199 | 4.129 | 4.146 | 44,178 | -0.04(-0.84%) |
Mar 15, 2006 | 4.146 | 4.205 | 4.146 | 4.181 | 30,308 | +0.06(+1.42%) |
Mar 14, 2006 | 4.059 | 4.187 | 4.024 | 4.123 | 68,322 | +0.03(+0.71%) |
Mar 13, 2006 | 4.000 | 4.111 | 4.000 | 4.094 | 42,979 | +0.11(+2.79%) |
Mar 10, 2006 | 3.971 | 4.000 | 3.860 | 3.983 | 22,089 | +0.06(+1.49%) |
Mar 09, 2006 | 3.983 | 3.983 | 3.895 | 3.924 | 50,685 | +0.00(+0.00%) |
Mar 08, 2006 | 3.930 | 3.983 | 3.913 | 3.924 | 75,172 | -0.02(-0.44%) |
Mar 07, 2006 | 3.924 | 3.977 | 3.913 | 3.942 | 27,740 | -0.01(-0.15%) |
Mar 06, 2006 | 4.076 | 4.076 | 3.942 | 3.948 | 25,171 | -0.07(-1.74%) |
Mar 03, 2006 | 4.018 | 4.082 | 4.006 | 4.018 | 54,452 | -0.01(-0.29%) |
Mar 02, 2006 | 4.047 | 4.088 | 4.012 | 4.030 | 15,068 | -0.04(-1.00%) |
Mar 01, 2006 | 4.059 | 4.135 | 4.059 | 4.070 | 20,719 | +0.01(+0.29%) |
Feb 28, 2006 | 4.105 | 4.170 | 4.030 | 4.059 | 94,864 | -0.05(-1.14%) |
Feb 27, 2006 | 4.135 | 4.135 | 4.088 | 4.105 | 36,815 | +0.01(+0.14%) |
Feb 24, 2006 | 4.141 | 4.146 | 4.094 | 4.100 | 61,130 | -0.10(-2.36%) |
Feb 23, 2006 | 4.059 | 4.199 | 4.059 | 4.199 | 28,424 | +0.11(+2.71%) |
Feb 22, 2006 | 4.000 | 4.094 | 4.000 | 4.088 | 18,664 | +0.09(+2.19%) |
Feb 21, 2006 | 4.030 | 4.059 | 3.971 | 4.000 | 18,493 | -0.01(-0.29%) |
Feb 17, 2006 | 4.105 | 4.105 | 4.006 | 4.012 | 16,267 | -0.04(-0.87%) |
Feb 16, 2006 | 4.088 | 4.187 | 3.965 | 4.047 | 21,575 | +0.01(+0.14%) |
Feb 15, 2006 | 4.059 | 4.094 | 4.024 | 4.041 | 9,931 | -0.04(-1.00%) |
Feb 14, 2006 | 4.170 | 4.170 | 4.082 | 4.082 | 27,568 | -0.03(-0.71%) |
Feb 13, 2006 | 4.100 | 4.170 | 4.082 | 4.111 | 34,075 | -0.01(-0.14%) |
Feb 10, 2006 | 4.105 | 4.163 | 4.094 | 4.117 | 11,986 | -0.01(-0.28%) |
Feb 09, 2006 | 4.146 | 4.222 | 4.129 | 4.129 | 23,116 | -0.02(-0.42%) |
Feb 08, 2006 | 4.117 | 4.176 | 4.117 | 4.146 | 30,993 | +0.04(+1.00%) |
Feb 07, 2006 | 4.100 | 4.164 | 4.088 | 4.105 | 33,733 | -0.05(-1.26%) |
Feb 06, 2006 | 4.205 | 4.205 | 4.117 | 4.158 | 23,116 | -0.06(-1.39%) |
Feb 03, 2006 | 4.117 | 4.263 | 4.117 | 4.216 | 34,418 | +0.07(+1.69%) |
Feb 02, 2006 | 4.222 | 4.240 | 4.117 | 4.146 | 19,520 | -0.13(-3.14%) |
Feb 01, 2006 | 4.251 | 4.292 | 4.234 | 4.281 | 14,554 | +0.05(+1.24%) |
Jan 31, 2006 | 4.176 | 4.251 | 4.158 | 4.228 | 15,068 | +0.08(+1.97%) |
Jan 30, 2006 | 4.222 | 4.263 | 4.117 | 4.146 | 11,986 | -0.06(-1.39%) |
Jan 27, 2006 | 4.222 | 4.281 | 4.176 | 4.205 | 55,993 | -0.02(-0.41%) |
Jan 26, 2006 | 4.117 | 4.234 | 4.117 | 4.222 | 29,623 | +0.13(+3.29%) |
Jan 25, 2006 | 4.030 | 4.117 | 3.924 | 4.088 | 28,253 | +0.01(+0.29%) |
Jan 24, 2006 | 4.006 | 4.100 | 4.001 | 4.076 | 16,609 | +0.07(+1.75%) |
Jan 23, 2006 | 3.942 | 4.030 | 3.854 | 4.006 | 19,007 | +0.06(+1.63%) |
Jan 20, 2006 | 4.030 | 4.030 | 3.930 | 3.942 | 29,623 | -0.03(-0.74%) |
Jan 19, 2006 | 3.884 | 4.006 | 3.884 | 3.971 | 15,239 | +0.03(+0.74%) |
Jan 18, 2006 | 3.924 | 3.983 | 3.843 | 3.942 | 32,705 | +0.02(+0.45%) |
Jan 17, 2006 | 3.726 | 3.936 | 3.726 | 3.924 | 50,856 | +0.16(+4.35%) |
Jan 13, 2006 | 3.714 | 3.796 | 3.679 | 3.761 | 27,740 | +0.08(+2.22%) |
Jan 12, 2006 | 3.738 | 3.738 | 3.679 | 3.679 | 29,109 | -0.07(-1.87%) |
Jan 11, 2006 | 3.767 | 3.784 | 3.720 | 3.749 | 33,904 | -0.08(-1.98%) |
Jan 10, 2006 | 3.743 | 3.849 | 3.738 | 3.825 | 37,157 | +0.04(+0.92%) |
Jan 09, 2006 | 3.738 | 3.796 | 3.738 | 3.790 | 5,650 | +0.05(+1.25%) |
Jan 06, 2006 | 3.767 | 3.784 | 3.714 | 3.743 | 16,781 | -0.01(-0.31%) |
Jan 05, 2006 | 3.644 | 3.790 | 3.644 | 3.755 | 44,007 | +0.12(+3.21%) |
Jan 04, 2006 | 3.790 | 3.878 | 3.621 | 3.638 | 135,275 | -0.15(-4.01%) |