Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.234 | 5.243 | 5.123 | 5.195 | 7,359,611 | -0.06(-1.07%) |
Mar 30, 2006 | 5.341 | 5.350 | 5.213 | 5.252 | 15,031,216 | -0.14(-2.68%) |
Mar 29, 2006 | 5.276 | 5.465 | 5.273 | 5.396 | 8,642,750 | +0.11(+2.14%) |
Mar 28, 2006 | 5.334 | 5.386 | 5.273 | 5.283 | 4,819,995 | -0.05(-0.86%) |
Mar 27, 2006 | 5.313 | 5.350 | 5.289 | 5.329 | 3,602,658 | -0.01(-0.26%) |
Mar 24, 2006 | 5.340 | 5.407 | 5.289 | 5.343 | 2,078,435 | -0.01(-0.13%) |
Mar 21, 2006 | 5.350 | 5.512 | 5.349 | 5.350 | 4,547,711 | -0.05(-0.91%) |
Mar 20, 2006 | 5.435 | 5.470 | 5.384 | 5.400 | 5,377,610 | -0.01(-0.20%) |
Mar 17, 2006 | 5.493 | 5.553 | 5.407 | 5.410 | 5,826,312 | -0.10(-1.76%) |
Mar 16, 2006 | 5.500 | 5.546 | 5.474 | 5.507 | 5,338,469 | +0.02(+0.29%) |
Mar 15, 2006 | 5.497 | 5.500 | 5.438 | 5.491 | 4,161,408 | +0.01(+0.23%) |
Mar 14, 2006 | 5.359 | 5.493 | 5.336 | 5.479 | 6,645,433 | +0.12(+2.30%) |
Mar 13, 2006 | 5.322 | 5.382 | 5.320 | 5.356 | 3,455,171 | +0.03(+0.56%) |
Mar 10, 2006 | 5.269 | 5.341 | 5.190 | 5.326 | 3,440,422 | +0.07(+1.27%) |
Mar 09, 2006 | 5.326 | 5.350 | 5.237 | 5.259 | 3,350,796 | -0.05(-0.86%) |
Mar 08, 2006 | 5.297 | 5.324 | 5.227 | 5.304 | 4,002,008 | +0.01(+0.13%) |
Mar 07, 2006 | 5.290 | 5.331 | 5.239 | 5.297 | 3,828,994 | -0.02(-0.46%) |
Mar 06, 2006 | 5.317 | 5.361 | 5.264 | 5.322 | 5,055,407 | +0.04(+0.67%) |
Mar 03, 2006 | 5.246 | 5.394 | 5.237 | 5.287 | 6,146,246 | +0.00(+0.00%) |
Mar 02, 2006 | 5.202 | 5.312 | 5.195 | 5.287 | 5,825,745 | +0.06(+1.15%) |
Mar 01, 2006 | 5.174 | 5.259 | 5.135 | 5.227 | 5,474,611 | +0.07(+1.40%) |
Feb 28, 2006 | 5.211 | 5.229 | 5.088 | 5.155 | 11,130,746 | -0.05(-0.88%) |
Feb 27, 2006 | 5.257 | 5.315 | 5.186 | 5.200 | 14,035,677 | +0.15(+3.00%) |
Feb 24, 2006 | 5.010 | 5.063 | 4.977 | 5.049 | 3,640,665 | +0.02(+0.49%) |
Feb 23, 2006 | 5.012 | 5.111 | 4.952 | 5.024 | 3,776,239 | -0.00(-0.04%) |
Feb 22, 2006 | 4.892 | 5.098 | 4.892 | 5.026 | 5,024,776 | +0.12(+2.37%) |
Feb 21, 2006 | 5.024 | 5.051 | 4.820 | 4.910 | 8,196,318 | -0.10(-2.01%) |
Feb 17, 2006 | 5.056 | 5.074 | 4.971 | 5.010 | 4,320,808 | -0.04(-0.70%) |
Feb 15, 2006 | 5.037 | 5.052 | 4.940 | 5.045 | 4,521,050 | +0.03(+0.53%) |
Feb 14, 2006 | 4.984 | 5.051 | 4.885 | 5.019 | 7,522,415 | +0.04(+0.71%) |
Feb 13, 2006 | 5.007 | 5.024 | 4.936 | 4.984 | 3,361,573 | -0.06(-1.26%) |
Feb 10, 2006 | 4.936 | 5.068 | 4.918 | 5.047 | 7,111,152 | +0.11(+2.18%) |
Feb 09, 2006 | 4.936 | 4.989 | 4.881 | 4.940 | 8,093,077 | +0.00(+0.04%) |
Feb 08, 2006 | 5.280 | 5.285 | 4.802 | 4.938 | 26,446,158 | +0.06(+1.27%) |
Feb 07, 2006 | 4.878 | 4.894 | 4.751 | 4.876 | 6,594,380 | -0.01(-0.22%) |
Feb 06, 2006 | 4.936 | 4.954 | 4.857 | 4.887 | 4,463,757 | -0.02(-0.40%) |
Feb 03, 2006 | 4.973 | 4.998 | 4.825 | 4.906 | 7,057,263 | -0.13(-2.52%) |
Feb 02, 2006 | 5.156 | 5.158 | 4.982 | 5.033 | 5,184,175 | -0.12(-2.39%) |
Feb 01, 2006 | 5.061 | 5.195 | 4.994 | 5.156 | 9,671,190 | +0.04(+0.79%) |
Jan 31, 2006 | 5.141 | 5.149 | 5.077 | 5.116 | 6,275,013 | -0.01(-0.28%) |
Jan 30, 2006 | 5.246 | 5.246 | 5.103 | 5.130 | 5,750,299 | -0.07(-1.39%) |
Jan 27, 2006 | 5.151 | 5.310 | 5.151 | 5.202 | 4,475,669 | +0.04(+0.68%) |
Jan 26, 2006 | 5.172 | 5.209 | 5.114 | 5.167 | 4,569,267 | +0.05(+1.07%) |
Jan 25, 2006 | 5.093 | 5.133 | 5.033 | 5.112 | 5,477,448 | +0.01(+0.14%) |
Jan 24, 2006 | 5.045 | 5.156 | 5.042 | 5.105 | 9,334,239 | +0.06(+1.26%) |
Jan 23, 2006 | 5.047 | 5.121 | 5.008 | 5.042 | 5,038,390 | +0.00(+0.00%) |
Jan 20, 2006 | 5.061 | 5.132 | 4.962 | 5.042 | 7,264,879 | -0.05(-1.04%) |
Jan 19, 2006 | 5.188 | 5.188 | 5.082 | 5.095 | 4,361,650 | -0.04(-0.76%) |
Jan 18, 2006 | 5.082 | 5.163 | 5.051 | 5.133 | 4,799,007 | +0.02(+0.41%) |
Jan 17, 2006 | 5.160 | 5.183 | 5.063 | 5.112 | 4,845,522 | -0.06(-1.09%) |
Jan 13, 2006 | 5.216 | 5.241 | 5.146 | 5.169 | 3,532,886 | -0.02(-0.48%) |
Jan 12, 2006 | 5.285 | 5.287 | 5.170 | 5.193 | 7,255,236 | -0.02(-0.44%) |
Jan 11, 2006 | 5.253 | 5.276 | 5.158 | 5.216 | 4,911,324 | -0.01(-0.24%) |
Jan 10, 2006 | 5.229 | 5.255 | 5.103 | 5.229 | 8,420,952 | -0.03(-0.57%) |
Jan 09, 2006 | 5.271 | 5.329 | 5.227 | 5.259 | 5,259,053 | -0.03(-0.57%) |
Jan 06, 2006 | 5.222 | 5.327 | 5.222 | 5.289 | 13,930,167 | +0.08(+1.49%) |
Jan 05, 2006 | 5.088 | 5.223 | 5.068 | 5.211 | 5,651,596 | +0.11(+2.21%) |
Jan 04, 2006 | 5.107 | 5.169 | 5.079 | 5.098 | 9,797,689 | +0.05(+0.94%) |