Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.780 | 4.998 | 4.780 | 4.998 | 13,480 | +0.13(+2.74%) |
Mar 30, 2006 | 4.780 | 4.865 | 4.780 | 4.865 | 661 | -0.01(-0.23%) |
Mar 29, 2006 | 4.876 | 4.876 | 4.876 | 4.876 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 4.970 | 4.970 | 4.817 | 4.876 | 2,547 | +0.05(+1.08%) |
Mar 27, 2006 | 4.913 | 4.913 | 4.780 | 4.824 | 35,265 | -0.15(-2.94%) |
Mar 24, 2006 | 4.891 | 5.039 | 4.891 | 4.970 | 27,409 | +0.04(+0.84%) |
Mar 23, 2006 | 4.902 | 5.039 | 4.783 | 4.929 | 5,667 | +0.04(+0.86%) |
Mar 22, 2006 | 5.039 | 5.039 | 4.796 | 4.887 | 18,891 | -0.04(-0.75%) |
Mar 21, 2006 | 4.968 | 4.968 | 4.824 | 4.924 | 8,042 | +0.07(+1.37%) |
Mar 20, 2006 | 4.817 | 4.910 | 4.780 | 4.858 | 86,476 | +0.04(+0.85%) |
Mar 17, 2006 | 4.861 | 4.883 | 4.761 | 4.817 | 11,764 | -0.03(-0.55%) |
Mar 16, 2006 | 4.809 | 4.898 | 4.669 | 4.844 | 18,527 | -0.00(-0.01%) |
Mar 15, 2006 | 4.958 | 4.958 | 4.662 | 4.844 | 7,157 | +0.04(+0.87%) |
Mar 14, 2006 | 4.817 | 4.914 | 4.709 | 4.802 | 24,999 | +0.02(+0.39%) |
Mar 13, 2006 | 4.965 | 4.965 | 4.784 | 4.784 | 9,327 | -0.18(-3.66%) |
Mar 10, 2006 | 5.039 | 5.039 | 4.892 | 4.965 | 13,170 | +0.02(+0.37%) |
Mar 09, 2006 | 4.976 | 5.091 | 4.895 | 4.947 | 21,517 | +0.00(+0.00%) |
Mar 08, 2006 | 4.865 | 4.961 | 4.847 | 4.947 | 7,327 | -0.02(-0.39%) |
Mar 07, 2006 | 5.158 | 5.158 | 4.876 | 4.966 | 12,417 | -0.04(-0.87%) |
Mar 06, 2006 | 5.095 | 5.187 | 4.928 | 5.010 | 29,517 | -0.01(-0.15%) |
Mar 03, 2006 | 4.977 | 5.095 | 4.977 | 5.017 | 31,573 | +0.10(+2.07%) |
Mar 02, 2006 | 5.021 | 5.021 | 4.915 | 4.915 | 1,443 | -0.02(-0.48%) |
Mar 01, 2006 | 4.958 | 4.965 | 4.891 | 4.939 | 21,984 | +0.02(+0.35%) |
Feb 28, 2006 | 5.058 | 5.058 | 4.824 | 4.922 | 14,770 | -0.14(-2.68%) |
Feb 27, 2006 | 5.076 | 5.076 | 4.858 | 5.058 | 15,270 | +0.04(+0.74%) |
Feb 24, 2006 | 5.091 | 5.091 | 4.826 | 5.021 | 23,803 | -0.04(-0.87%) |
Feb 23, 2006 | 5.002 | 5.091 | 4.928 | 5.065 | 15,410 | +0.10(+2.01%) |
Feb 22, 2006 | 5.002 | 5.002 | 4.913 | 4.965 | 26,883 | -0.03(-0.67%) |
Feb 21, 2006 | 5.002 | 5.002 | 4.913 | 4.998 | 19,061 | +0.09(+1.81%) |
Feb 17, 2006 | 5.002 | 5.002 | 4.817 | 4.910 | 32,367 | -0.01(-0.24%) |
Feb 16, 2006 | 4.632 | 4.995 | 4.632 | 4.921 | 69,090 | +0.32(+6.92%) |
Feb 15, 2006 | 4.361 | 4.613 | 4.250 | 4.603 | 37,136 | +0.30(+7.09%) |
Feb 14, 2006 | 4.361 | 4.361 | 4.135 | 4.298 | 21,633 | -0.06(-1.28%) |
Feb 13, 2006 | 4.572 | 4.572 | 4.180 | 4.354 | 27,865 | -0.14(-3.13%) |
Feb 10, 2006 | 4.680 | 4.691 | 4.397 | 4.495 | 38,447 | -0.12(-2.57%) |
Feb 09, 2006 | 4.632 | 4.954 | 4.146 | 4.613 | 55,088 | +0.08(+1.72%) |
Feb 08, 2006 | 4.391 | 4.583 | 4.294 | 4.535 | 63,611 | +0.14(+3.29%) |
Feb 07, 2006 | 4.280 | 4.391 | 4.150 | 4.391 | 46,930 | +0.25(+5.99%) |
Feb 06, 2006 | 4.187 | 4.283 | 4.131 | 4.143 | 28,397 | -0.04(-0.89%) |
Feb 03, 2006 | 4.080 | 4.187 | 3.965 | 4.180 | 20,773 | +0.16(+3.96%) |
Feb 02, 2006 | 4.209 | 4.261 | 3.865 | 4.020 | 17,820 | -0.11(-2.78%) |
Feb 01, 2006 | 3.965 | 4.135 | 3.891 | 4.135 | 35,740 | +0.08(+2.01%) |
Jan 31, 2006 | 4.261 | 4.335 | 4.007 | 4.054 | 18,198 | -0.06(-1.45%) |
Jan 30, 2006 | 4.231 | 4.231 | 3.967 | 4.113 | 9,259 | -0.05(-1.24%) |
Jan 27, 2006 | 4.283 | 4.298 | 4.080 | 4.165 | 22,270 | -0.11(-2.68%) |
Jan 26, 2006 | 3.750 | 4.372 | 3.750 | 4.280 | 93,323 | +0.52(+13.79%) |
Jan 25, 2006 | 3.887 | 3.887 | 3.742 | 3.761 | 8,765 | -0.04(-0.97%) |
Jan 24, 2006 | 3.816 | 3.835 | 3.798 | 3.798 | 6,207 | +0.00(+0.00%) |
Jan 23, 2006 | 3.909 | 3.909 | 3.779 | 3.798 | 7,016 | -0.04(-1.16%) |
Jan 20, 2006 | 3.811 | 3.857 | 3.780 | 3.842 | 3,953 | -0.05(-1.24%) |
Jan 19, 2006 | 3.891 | 3.919 | 3.742 | 3.891 | 21,280 | +0.00(+0.00%) |
Jan 18, 2006 | 3.709 | 3.922 | 3.709 | 3.891 | 5,832 | +0.09(+2.44%) |
Jan 17, 2006 | 3.846 | 3.846 | 3.798 | 3.798 | 1,079 | -0.02(-0.49%) |
Jan 13, 2006 | 3.924 | 3.954 | 3.694 | 3.816 | 14,921 | -0.19(-4.63%) |
Jan 12, 2006 | 3.787 | 4.002 | 3.779 | 4.002 | 16,193 | +0.16(+4.15%) |
Jan 11, 2006 | 3.805 | 3.945 | 3.798 | 3.842 | 7,286 | +0.08(+2.17%) |
Jan 10, 2006 | 3.891 | 3.894 | 3.736 | 3.761 | 14,228 | -0.11(-2.87%) |
Jan 09, 2006 | 3.891 | 3.927 | 3.761 | 3.872 | 23,094 | -0.02(-0.48%) |
Jan 06, 2006 | 3.872 | 3.965 | 3.872 | 3.891 | 20,044 | -0.01(-0.19%) |
Jan 05, 2006 | 3.905 | 3.950 | 3.839 | 3.898 | 3,176 | -0.06(-1.57%) |
Jan 04, 2006 | 3.839 | 3.960 | 3.839 | 3.960 | 2,968 | +0.13(+3.26%) |