Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.450 | 4.450 | 4.398 | 4.439 | 1,257,613 | +0.01(+0.17%) |
Mar 30, 2006 | 4.442 | 4.468 | 4.416 | 4.431 | 478,749 | -0.01(-0.29%) |
Mar 29, 2006 | 4.462 | 4.470 | 4.421 | 4.444 | 608,291 | +0.01(+0.23%) |
Mar 28, 2006 | 4.499 | 4.506 | 4.416 | 4.434 | 545,941 | -0.06(-1.32%) |
Mar 27, 2006 | 4.460 | 4.509 | 4.444 | 4.493 | 592,873 | +0.05(+1.22%) |
Mar 24, 2006 | 4.431 | 4.457 | 4.411 | 4.439 | 726,475 | +0.01(+0.17%) |
Mar 23, 2006 | 4.501 | 4.522 | 4.411 | 4.431 | 717,121 | -0.04(-0.92%) |
Mar 22, 2006 | 4.524 | 4.543 | 4.447 | 4.473 | 1,111,093 | -0.05(-1.14%) |
Mar 21, 2006 | 4.584 | 4.612 | 4.488 | 4.524 | 1,365,286 | -0.07(-1.63%) |
Mar 20, 2006 | 4.617 | 4.636 | 4.587 | 4.599 | 1,460,477 | +0.02(+0.34%) |
Mar 17, 2006 | 4.615 | 4.630 | 4.568 | 4.584 | 1,668,733 | +0.00(+0.06%) |
Mar 16, 2006 | 4.649 | 4.649 | 4.548 | 4.581 | 647,301 | -0.04(-0.95%) |
Mar 15, 2006 | 4.625 | 4.649 | 4.599 | 4.625 | 790,803 | +0.04(+0.85%) |
Mar 14, 2006 | 4.491 | 4.612 | 4.457 | 4.587 | 1,230,983 | +0.06(+1.37%) |
Mar 13, 2006 | 4.638 | 4.649 | 4.478 | 4.524 | 882,295 | -0.12(-2.56%) |
Mar 10, 2006 | 4.612 | 4.643 | 4.579 | 4.643 | 1,170,838 | +0.03(+0.62%) |
Mar 09, 2006 | 4.553 | 4.628 | 4.530 | 4.615 | 1,289,630 | +0.06(+1.36%) |
Mar 08, 2006 | 4.574 | 4.597 | 4.444 | 4.553 | 1,234,242 | -0.03(-0.68%) |
Mar 07, 2006 | 4.504 | 4.594 | 4.496 | 4.584 | 2,075,874 | +0.11(+2.42%) |
Mar 06, 2006 | 4.491 | 4.504 | 4.434 | 4.475 | 1,079,451 | +0.00(+0.06%) |
Mar 03, 2006 | 4.470 | 4.535 | 4.444 | 4.473 | 1,070,434 | -0.02(-0.46%) |
Mar 02, 2006 | 4.517 | 4.532 | 4.462 | 4.493 | 767,586 | -0.02(-0.34%) |
Mar 01, 2006 | 4.483 | 4.532 | 4.457 | 4.509 | 1,002,263 | +0.03(+0.63%) |
Feb 28, 2006 | 4.419 | 4.512 | 4.419 | 4.481 | 1,714,179 | +0.06(+1.40%) |
Feb 27, 2006 | 4.393 | 4.426 | 4.367 | 4.419 | 1,117,985 | +0.05(+1.24%) |
Feb 24, 2006 | 4.364 | 4.364 | 4.261 | 4.364 | 336,574 | +0.02(+0.54%) |
Feb 23, 2006 | 4.328 | 4.364 | 4.222 | 4.341 | 794,313 | +0.03(+0.60%) |
Feb 22, 2006 | 4.287 | 4.318 | 4.256 | 4.315 | 563,360 | +0.04(+0.91%) |
Feb 21, 2006 | 4.269 | 4.287 | 4.209 | 4.276 | 407,783 | +0.04(+0.85%) |
Feb 17, 2006 | 4.258 | 4.266 | 4.227 | 4.240 | 458,500 | -0.01(-0.24%) |
Feb 16, 2006 | 4.245 | 4.258 | 4.199 | 4.251 | 451,248 | +0.02(+0.37%) |
Feb 15, 2006 | 4.269 | 4.269 | 4.191 | 4.235 | 504,063 | -0.02(-0.36%) |
Feb 14, 2006 | 4.217 | 4.258 | 4.134 | 4.251 | 689,291 | +0.01(+0.30%) |
Feb 13, 2006 | 4.225 | 4.292 | 4.199 | 4.238 | 474,201 | -0.00(-0.06%) |
Feb 10, 2006 | 4.263 | 4.302 | 4.217 | 4.240 | 475,161 | -0.01(-0.12%) |
Feb 09, 2006 | 4.302 | 4.318 | 4.217 | 4.245 | 464,696 | -0.07(-1.56%) |
Feb 08, 2006 | 4.230 | 4.313 | 4.227 | 4.313 | 770,009 | +0.07(+1.71%) |
Feb 07, 2006 | 4.269 | 4.284 | 4.207 | 4.240 | 1,300,791 | -0.05(-1.14%) |
Feb 06, 2006 | 4.282 | 4.305 | 4.251 | 4.289 | 306,554 | +0.02(+0.42%) |
Feb 03, 2006 | 4.261 | 4.302 | 4.245 | 4.271 | 542,148 | +0.01(+0.18%) |
Feb 02, 2006 | 4.282 | 4.297 | 4.240 | 4.263 | 631,217 | -0.04(-0.84%) |
Feb 01, 2006 | 4.263 | 4.315 | 4.263 | 4.300 | 457,076 | +0.01(+0.24%) |
Jan 31, 2006 | 4.305 | 4.310 | 4.263 | 4.289 | 512,310 | +0.00(+0.00%) |
Jan 30, 2006 | 4.266 | 4.315 | 4.263 | 4.289 | 401,096 | +0.01(+0.18%) |
Jan 27, 2006 | 4.266 | 4.300 | 4.251 | 4.282 | 536,080 | +0.00(+0.06%) |
Jan 26, 2006 | 4.253 | 4.300 | 4.251 | 4.279 | 1,057,585 | +0.01(+0.12%) |
Jan 25, 2006 | 4.310 | 4.328 | 4.217 | 4.274 | 2,032,433 | -0.00(-0.06%) |
Jan 24, 2006 | 4.323 | 4.323 | 4.240 | 4.276 | 842,426 | -0.04(-0.96%) |
Jan 23, 2006 | 4.253 | 4.326 | 4.253 | 4.318 | 479,685 | +0.09(+2.08%) |
Jan 20, 2006 | 4.341 | 4.341 | 4.204 | 4.230 | 608,860 | -0.11(-2.50%) |
Jan 19, 2006 | 4.302 | 4.338 | 4.253 | 4.338 | 461,620 | +0.03(+0.72%) |
Jan 18, 2006 | 4.274 | 4.315 | 4.225 | 4.307 | 363,611 | +0.02(+0.54%) |
Jan 17, 2006 | 4.305 | 4.326 | 4.227 | 4.284 | 712,399 | -0.04(-0.96%) |
Jan 13, 2006 | 4.320 | 4.328 | 4.269 | 4.326 | 391,897 | +0.02(+0.48%) |
Jan 12, 2006 | 4.263 | 4.328 | 4.227 | 4.305 | 804,197 | +0.06(+1.34%) |
Jan 11, 2006 | 4.225 | 4.263 | 4.189 | 4.248 | 558,054 | -0.01(-0.18%) |
Jan 10, 2006 | 4.217 | 4.263 | 4.158 | 4.256 | 572,338 | +0.01(+0.24%) |
Jan 09, 2006 | 4.217 | 4.261 | 4.199 | 4.245 | 545,991 | +0.03(+0.67%) |
Jan 06, 2006 | 4.251 | 4.263 | 4.186 | 4.217 | 935,477 | -0.02(-0.49%) |
Jan 05, 2006 | 4.212 | 4.251 | 4.178 | 4.238 | 673,436 | +0.04(+1.05%) |
Jan 04, 2006 | 4.225 | 4.238 | 4.139 | 4.194 | 862,232 | -0.01(-0.12%) |