Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.770 | 4.800 | 4.680 | 4.680 | 149,100 | -0.12(-2.50%) |
Mar 30, 2006 | 4.770 | 4.900 | 4.710 | 4.800 | 608,000 | +0.09(+1.91%) |
Mar 29, 2006 | 5.020 | 5.020 | 4.550 | 4.710 | 158,700 | +0.19(+4.20%) |
Mar 28, 2006 | 4.550 | 4.570 | 4.490 | 4.520 | 46,200 | -0.06(-1.31%) |
Mar 27, 2006 | 4.450 | 4.670 | 4.340 | 4.580 | 170,500 | +0.15(+3.39%) |
Mar 24, 2006 | 4.490 | 4.540 | 4.400 | 4.430 | 74,500 | -0.05(-1.12%) |
Mar 23, 2006 | 4.440 | 4.500 | 4.350 | 4.480 | 44,000 | +0.05(+1.13%) |
Mar 22, 2006 | 4.540 | 4.580 | 4.340 | 4.430 | 138,500 | -0.04(-0.89%) |
Mar 21, 2006 | 4.500 | 4.550 | 4.440 | 4.470 | 95,100 | -0.09(-1.97%) |
Mar 20, 2006 | 4.470 | 4.580 | 4.410 | 4.560 | 123,000 | +0.05(+1.11%) |
Mar 17, 2006 | 4.530 | 4.610 | 4.450 | 4.510 | 473,000 | +0.00(+0.00%) |
Mar 16, 2006 | 4.800 | 4.850 | 4.470 | 4.510 | 87,000 | -0.27(-5.65%) |
Mar 15, 2006 | 4.720 | 4.800 | 4.630 | 4.780 | 64,100 | +0.06(+1.27%) |
Mar 14, 2006 | 4.650 | 4.740 | 4.580 | 4.720 | 61,500 | +0.03(+0.64%) |
Mar 13, 2006 | 4.570 | 4.750 | 4.570 | 4.690 | 92,000 | +0.14(+3.08%) |
Mar 10, 2006 | 4.450 | 4.570 | 4.410 | 4.550 | 31,500 | +0.12(+2.71%) |
Mar 09, 2006 | 4.460 | 4.500 | 4.340 | 4.430 | 70,500 | +0.00(+0.00%) |
Mar 08, 2006 | 4.390 | 4.500 | 4.300 | 4.430 | 61,300 | +0.03(+0.68%) |
Mar 07, 2006 | 4.330 | 4.410 | 4.300 | 4.400 | 95,500 | +0.00(+0.00%) |
Mar 06, 2006 | 4.310 | 4.420 | 4.280 | 4.400 | 78,200 | +0.00(+0.00%) |
Mar 03, 2006 | 4.430 | 4.450 | 4.350 | 4.400 | 83,500 | -0.07(-1.57%) |
Mar 02, 2006 | 4.500 | 4.520 | 4.390 | 4.470 | 75,900 | -0.04(-0.89%) |
Mar 01, 2006 | 4.430 | 4.530 | 4.380 | 4.510 | 57,700 | +0.13(+2.97%) |
Feb 28, 2006 | 4.390 | 4.420 | 4.270 | 4.380 | 120,200 | -0.01(-0.23%) |
Feb 27, 2006 | 4.250 | 4.400 | 4.220 | 4.390 | 37,900 | +0.11(+2.57%) |
Feb 24, 2006 | 4.250 | 4.290 | 4.150 | 4.280 | 75,300 | +0.01(+0.23%) |
Feb 23, 2006 | 4.500 | 4.500 | 4.250 | 4.270 | 66,200 | -0.20(-4.47%) |
Feb 22, 2006 | 4.430 | 4.480 | 4.350 | 4.470 | 53,400 | +0.10(+2.29%) |
Feb 21, 2006 | 4.450 | 4.470 | 4.250 | 4.370 | 78,900 | -0.11(-2.46%) |
Feb 17, 2006 | 4.570 | 4.600 | 4.460 | 4.480 | 99,400 | -0.02(-0.44%) |
Feb 16, 2006 | 4.500 | 4.580 | 4.500 | 4.500 | 139,400 | +0.05(+1.12%) |
Feb 15, 2006 | 4.400 | 4.450 | 4.370 | 4.450 | 66,400 | +0.00(+0.00%) |
Feb 14, 2006 | 4.300 | 4.500 | 4.250 | 4.450 | 81,300 | +0.20(+4.71%) |
Feb 13, 2006 | 4.220 | 4.300 | 4.150 | 4.250 | 80,300 | +0.01(+0.24%) |
Feb 10, 2006 | 4.280 | 4.300 | 4.230 | 4.240 | 50,500 | -0.06(-1.40%) |
Feb 09, 2006 | 4.300 | 4.320 | 4.240 | 4.300 | 97,700 | -0.02(-0.46%) |
Feb 08, 2006 | 4.320 | 4.330 | 4.200 | 4.320 | 56,400 | -0.02(-0.46%) |
Feb 07, 2006 | 4.230 | 4.360 | 4.200 | 4.340 | 104,300 | +0.08(+1.88%) |
Feb 06, 2006 | 4.170 | 4.260 | 4.070 | 4.260 | 145,100 | +0.06(+1.43%) |
Feb 03, 2006 | 4.050 | 4.230 | 4.010 | 4.200 | 123,900 | +0.10(+2.44%) |
Feb 02, 2006 | 4.300 | 4.320 | 4.050 | 4.100 | 467,000 | -0.25(-5.75%) |
Feb 01, 2006 | 4.500 | 4.500 | 4.330 | 4.350 | 164,200 | -0.12(-2.68%) |
Jan 31, 2006 | 4.550 | 4.570 | 4.400 | 4.470 | 374,500 | -0.04(-0.89%) |
Jan 30, 2006 | 4.410 | 4.580 | 4.350 | 4.510 | 134,600 | +0.10(+2.27%) |
Jan 27, 2006 | 4.350 | 4.480 | 4.350 | 4.410 | 210,700 | +0.06(+1.38%) |
Jan 26, 2006 | 4.280 | 4.400 | 4.270 | 4.350 | 112,300 | +0.11(+2.59%) |
Jan 25, 2006 | 4.220 | 4.270 | 4.200 | 4.240 | 182,200 | -0.01(-0.24%) |
Jan 24, 2006 | 4.130 | 4.330 | 4.120 | 4.250 | 164,400 | +0.13(+3.16%) |
Jan 23, 2006 | 3.850 | 4.190 | 3.850 | 4.120 | 94,200 | +0.24(+6.19%) |
Jan 20, 2006 | 3.980 | 3.980 | 3.840 | 3.880 | 293,400 | -0.05(-1.27%) |
Jan 19, 2006 | 3.900 | 3.950 | 3.880 | 3.930 | 57,100 | +0.02(+0.51%) |
Jan 18, 2006 | 3.970 | 3.980 | 3.900 | 3.910 | 67,800 | -0.03(-0.76%) |
Jan 17, 2006 | 3.900 | 4.000 | 3.900 | 3.940 | 119,600 | +0.05(+1.29%) |
Jan 13, 2006 | 3.800 | 3.920 | 3.785 | 3.890 | 3,003,100 | +0.08(+2.10%) |
Jan 12, 2006 | 3.810 | 3.850 | 3.790 | 3.810 | 259,400 | -0.02(-0.52%) |
Jan 11, 2006 | 3.800 | 3.850 | 3.790 | 3.830 | 144,200 | +0.00(+0.00%) |
Jan 10, 2006 | 3.860 | 3.880 | 3.800 | 3.830 | 537,800 | -0.07(-1.79%) |
Jan 09, 2006 | 3.860 | 3.940 | 3.820 | 3.900 | 473,000 | +0.06(+1.56%) |
Jan 06, 2006 | 4.120 | 4.120 | 3.840 | 3.840 | 161,300 | -0.09(-2.29%) |
Jan 05, 2006 | 3.900 | 3.940 | 3.840 | 3.930 | 125,500 | +0.03(+0.77%) |
Jan 04, 2006 | 3.940 | 3.940 | 3.880 | 3.900 | 99,800 | -0.03(-0.76%) |