Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.883 | 5.921 | 5.659 | 5.726 | 5,193,394 | -0.15(-2.59%) |
Mar 30, 2006 | 5.971 | 5.988 | 5.743 | 5.878 | 9,305,679 | +0.11(+1.90%) |
Mar 29, 2006 | 5.684 | 5.785 | 5.659 | 5.769 | 4,619,286 | +0.13(+2.25%) |
Mar 28, 2006 | 5.726 | 5.819 | 5.600 | 5.642 | 6,600,095 | -0.06(-1.04%) |
Mar 27, 2006 | 5.524 | 5.769 | 5.524 | 5.701 | 12,018,928 | +0.28(+5.14%) |
Mar 24, 2006 | 5.077 | 5.431 | 5.051 | 5.422 | 9,220,535 | +0.35(+7.00%) |
Mar 23, 2006 | 5.144 | 5.169 | 5.017 | 5.068 | 4,213,622 | -0.04(-0.83%) |
Mar 22, 2006 | 5.051 | 5.160 | 5.034 | 5.110 | 5,534,848 | +0.04(+0.83%) |
Mar 21, 2006 | 4.983 | 5.245 | 4.983 | 5.068 | 6,561,602 | +0.09(+1.87%) |
Mar 20, 2006 | 4.966 | 5.034 | 4.958 | 4.975 | 2,622,379 | -0.01(-0.17%) |
Mar 17, 2006 | 4.941 | 4.992 | 4.840 | 4.983 | 6,122,812 | +0.07(+1.37%) |
Mar 16, 2006 | 4.966 | 5.160 | 4.873 | 4.916 | 5,597,777 | -0.07(-1.36%) |
Mar 15, 2006 | 4.764 | 5.034 | 4.764 | 4.983 | 7,584,416 | +0.22(+4.61%) |
Mar 14, 2006 | 4.628 | 4.806 | 4.620 | 4.764 | 4,463,614 | +0.11(+2.36%) |
Mar 13, 2006 | 4.662 | 4.772 | 4.628 | 4.654 | 2,569,990 | +0.01(+0.18%) |
Mar 10, 2006 | 4.552 | 4.730 | 4.535 | 4.645 | 3,072,593 | +0.07(+1.48%) |
Mar 09, 2006 | 4.569 | 4.704 | 4.527 | 4.578 | 4,461,986 | -0.03(-0.55%) |
Mar 08, 2006 | 4.569 | 4.637 | 4.502 | 4.603 | 2,306,274 | +0.03(+0.74%) |
Mar 07, 2006 | 4.646 | 4.654 | 4.544 | 4.569 | 1,834,284 | -0.10(-2.17%) |
Mar 06, 2006 | 4.780 | 4.848 | 4.611 | 4.671 | 3,061,057 | -0.06(-1.25%) |
Mar 03, 2006 | 4.561 | 4.831 | 4.519 | 4.730 | 6,946,037 | +0.15(+3.32%) |
Mar 02, 2006 | 4.586 | 4.595 | 4.502 | 4.578 | 3,818,099 | -0.02(-0.37%) |
Mar 01, 2006 | 4.451 | 4.611 | 4.434 | 4.595 | 2,565,370 | +0.15(+3.42%) |
Feb 28, 2006 | 4.502 | 4.519 | 4.434 | 4.443 | 2,683,947 | -0.06(-1.31%) |
Feb 27, 2006 | 4.519 | 4.535 | 4.476 | 4.502 | 2,395,252 | +0.01(+0.19%) |
Feb 24, 2006 | 4.527 | 4.586 | 4.476 | 4.493 | 3,847,944 | -0.07(-1.48%) |
Feb 23, 2006 | 4.569 | 4.628 | 4.493 | 4.561 | 5,376,894 | +0.00(+0.00%) |
Feb 22, 2006 | 4.443 | 4.578 | 4.434 | 4.561 | 3,538,279 | +0.12(+2.66%) |
Feb 21, 2006 | 4.468 | 4.519 | 4.434 | 4.443 | 2,715,625 | -0.04(-0.94%) |
Feb 17, 2006 | 4.502 | 4.561 | 4.409 | 4.485 | 3,489,736 | +0.00(+0.00%) |
Feb 16, 2006 | 4.358 | 4.485 | 4.350 | 4.485 | 3,125,762 | +0.12(+2.71%) |
Feb 15, 2006 | 4.341 | 4.434 | 4.324 | 4.367 | 2,360,813 | +0.02(+0.39%) |
Feb 14, 2006 | 4.350 | 4.400 | 4.316 | 4.350 | 2,373,848 | +0.02(+0.39%) |
Feb 13, 2006 | 4.350 | 4.392 | 4.307 | 4.333 | 3,064,215 | -0.04(-0.97%) |
Feb 10, 2006 | 4.409 | 4.434 | 4.307 | 4.375 | 3,408,059 | -0.02(-0.38%) |
Feb 09, 2006 | 4.324 | 4.459 | 4.316 | 4.392 | 4,071,321 | +0.07(+1.56%) |
Feb 08, 2006 | 4.278 | 4.358 | 4.265 | 4.324 | 3,634,046 | +0.04(+0.99%) |
Feb 07, 2006 | 4.383 | 4.383 | 4.231 | 4.282 | 4,284,138 | -0.08(-1.74%) |
Feb 06, 2006 | 4.367 | 4.392 | 4.307 | 4.358 | 3,478,164 | -0.02(-0.39%) |
Feb 03, 2006 | 4.409 | 4.426 | 4.350 | 4.375 | 2,215,580 | -0.04(-0.96%) |
Feb 02, 2006 | 4.493 | 4.502 | 4.392 | 4.417 | 3,252,071 | -0.08(-1.69%) |
Feb 01, 2006 | 4.434 | 4.510 | 4.409 | 4.493 | 2,889,572 | +0.03(+0.76%) |
Jan 31, 2006 | 4.434 | 4.476 | 4.409 | 4.459 | 3,787,482 | +0.02(+0.38%) |
Jan 30, 2006 | 4.468 | 4.476 | 4.409 | 4.443 | 5,414,292 | -0.06(-1.31%) |
Jan 27, 2006 | 4.443 | 4.552 | 4.409 | 4.502 | 5,478,898 | +0.06(+1.33%) |
Jan 26, 2006 | 4.966 | 4.730 | 4.350 | 4.443 | 14,544,393 | -0.52(-10.54%) |
Jan 25, 2006 | 5.000 | 5.059 | 4.856 | 4.966 | 7,555,981 | +0.17(+3.52%) |
Jan 24, 2006 | 4.603 | 4.797 | 4.603 | 4.797 | 4,959,392 | +0.18(+3.84%) |
Jan 23, 2006 | 4.696 | 4.730 | 4.586 | 4.620 | 3,068,554 | -0.05(-1.09%) |
Jan 20, 2006 | 4.772 | 4.848 | 4.637 | 4.671 | 4,001,704 | -0.20(-4.16%) |
Jan 19, 2006 | 4.704 | 4.958 | 4.671 | 4.873 | 7,046,444 | +0.22(+4.72%) |
Jan 18, 2006 | 4.493 | 4.671 | 4.392 | 4.654 | 5,281,068 | +0.19(+4.16%) |
Jan 17, 2006 | 4.561 | 4.603 | 4.459 | 4.468 | 3,433,608 | -0.14(-2.94%) |
Jan 13, 2006 | 4.671 | 4.704 | 4.552 | 4.603 | 2,425,869 | -0.08(-1.62%) |
Jan 12, 2006 | 4.797 | 4.797 | 4.662 | 4.679 | 3,259,554 | -0.12(-2.46%) |
Jan 11, 2006 | 4.679 | 4.797 | 4.637 | 4.797 | 3,949,375 | +0.10(+2.16%) |
Jan 10, 2006 | 4.721 | 4.747 | 4.569 | 4.696 | 4,458,783 | -0.02(-0.36%) |
Jan 09, 2006 | 4.662 | 4.730 | 4.628 | 4.713 | 3,411,920 | +0.08(+1.82%) |
Jan 06, 2006 | 4.569 | 4.671 | 4.569 | 4.628 | 3,533,880 | +0.04(+0.92%) |
Jan 05, 2006 | 4.476 | 4.637 | 4.476 | 4.586 | 3,264,239 | +0.13(+2.84%) |
Jan 04, 2006 | 4.384 | 4.510 | 4.375 | 4.459 | 2,802,706 | +0.06(+1.34%) |