Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.245 | 6.393 | 6.245 | 6.393 | 3,571 | +0.02(+0.35%) |
Mar 30, 2006 | 6.306 | 6.396 | 6.306 | 6.371 | 5,642 | +0.00(+0.04%) |
Mar 29, 2006 | 6.160 | 6.393 | 5.964 | 6.368 | 21,037 | +0.15(+2.43%) |
Mar 28, 2006 | 6.177 | 6.231 | 6.177 | 6.216 | 4,878 | -0.01(-0.23%) |
Mar 27, 2006 | 6.214 | 6.231 | 6.214 | 6.231 | 2,485 | -0.13(-1.97%) |
Mar 24, 2006 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 6.253 | 6.357 | 6.253 | 6.357 | 3,928 | +0.10(+1.65%) |
Mar 22, 2006 | 6.301 | 6.365 | 6.253 | 6.253 | 17,498 | -0.18(-2.74%) |
Mar 21, 2006 | 6.329 | 6.718 | 6.329 | 6.429 | 29,933 | +0.10(+1.60%) |
Mar 20, 2006 | 6.567 | 6.749 | 6.306 | 6.328 | 44,128 | -0.43(-6.42%) |
Mar 17, 2006 | 7.295 | 7.303 | 6.726 | 6.763 | 127,668 | -0.59(-8.00%) |
Mar 16, 2006 | 5.934 | 7.869 | 5.934 | 7.351 | 247,337 | +1.34(+22.21%) |
Mar 15, 2006 | 6.093 | 6.261 | 5.880 | 6.015 | 42,214 | -0.15(-2.36%) |
Mar 14, 2006 | 6.332 | 6.385 | 6.160 | 6.160 | 38,582 | -0.21(-3.30%) |
Mar 13, 2006 | 5.880 | 6.774 | 5.880 | 6.371 | 71,151 | +0.53(+9.01%) |
Mar 10, 2006 | 5.880 | 5.880 | 5.771 | 5.844 | 6,428 | +0.10(+1.71%) |
Mar 09, 2006 | 5.746 | 5.746 | 5.746 | 5.746 | 357 | -0.19(-3.17%) |
Mar 08, 2006 | 5.934 | 5.934 | 5.934 | 5.934 | 932 | -0.04(-0.67%) |
Mar 07, 2006 | 5.974 | 5.974 | 5.974 | 5.974 | 932 | +0.22(+3.82%) |
Mar 06, 2006 | 5.754 | 5.754 | 5.754 | 5.754 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 5.824 | 5.824 | 5.740 | 5.754 | 2,864 | -0.07(-1.20%) |
Mar 02, 2006 | 5.824 | 5.824 | 5.824 | 5.824 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 5.824 | 5.824 | 5.824 | 5.824 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 5.824 | 5.824 | 5.824 | 5.824 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 5.838 | 5.838 | 5.824 | 5.824 | 14,281 | +0.01(+0.24%) |
Feb 24, 2006 | 5.810 | 5.810 | 5.810 | 5.810 | 392 | -0.07(-1.19%) |
Feb 23, 2006 | 5.970 | 5.970 | 5.880 | 5.880 | 12,616 | -0.08(-1.27%) |
Feb 22, 2006 | 5.844 | 5.956 | 5.844 | 5.956 | 6,888 | +0.01(+0.09%) |
Feb 21, 2006 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 5.950 | 5.950 | 5.950 | 5.950 | 357 | -0.06(-1.07%) |
Feb 16, 2006 | 5.992 | 6.020 | 5.992 | 6.015 | 2,142 | +0.16(+2.78%) |
Feb 15, 2006 | 5.852 | 5.852 | 5.852 | 5.852 | 678 | -0.09(-1.46%) |
Feb 14, 2006 | 5.936 | 5.939 | 5.925 | 5.939 | 23,212 | +0.03(+0.47%) |
Feb 13, 2006 | 5.911 | 5.911 | 5.911 | 5.911 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 5.911 | 5.911 | 5.911 | 5.911 | 2,142 | +0.04(+0.72%) |
Feb 09, 2006 | 5.869 | 5.869 | 5.869 | 5.869 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 5.743 | 5.878 | 5.743 | 5.869 | 2,856 | +0.13(+2.24%) |
Feb 07, 2006 | 5.729 | 5.740 | 5.729 | 5.740 | 7,142 | +0.01(+0.20%) |
Feb 06, 2006 | 5.729 | 5.729 | 5.729 | 5.729 | 592 | -0.07(-1.16%) |
Feb 03, 2006 | 5.626 | 5.796 | 5.626 | 5.796 | 7,431 | -0.12(-1.99%) |
Feb 02, 2006 | 5.914 | 5.914 | 5.914 | 5.914 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 5.914 | 5.914 | 5.914 | 5.914 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 5.914 | 5.914 | 5.914 | 5.914 | 1,232 | +0.10(+1.78%) |
Jan 30, 2006 | 5.810 | 5.810 | 5.810 | 5.810 | 714 | +0.02(+0.43%) |
Jan 27, 2006 | 5.786 | 5.786 | 5.786 | 5.786 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 5.852 | 5.852 | 5.786 | 5.786 | 1,785 | +0.12(+2.03%) |
Jan 25, 2006 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 5.673 | 5.673 | 5.670 | 5.670 | 2,499 | -0.00(-0.05%) |
Jan 19, 2006 | 5.782 | 5.782 | 5.656 | 5.673 | 5,017 | -0.04(-0.69%) |
Jan 18, 2006 | 5.712 | 5.712 | 5.712 | 5.712 | 2,764 | -0.07(-1.16%) |
Jan 17, 2006 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 5.780 | 5.780 | 5.780 | 5.780 | 1,785 | +0.05(+0.95%) |
Jan 11, 2006 | 5.725 | 5.725 | 5.725 | 5.725 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 5.712 | 5.725 | 5.712 | 5.725 | 2,024 | +0.00(+0.03%) |
Jan 09, 2006 | 5.724 | 5.724 | 5.724 | 5.724 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 5.724 | 5.724 | 5.724 | 5.724 | 7,924 | +0.08(+1.43%) |
Jan 05, 2006 | 5.642 | 5.643 | 5.642 | 5.643 | 3,721 | -0.04(-0.64%) |
Jan 04, 2006 | 5.679 | 5.679 | 5.679 | 5.679 | 971 | +0.18(+3.21%) |