Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.054 | 5.089 | 5.028 | 5.077 | 2,642,159 | -0.01(-0.24%) |
Mar 30, 2006 | 5.054 | 5.100 | 5.052 | 5.089 | 2,896,503 | +0.02(+0.49%) |
Mar 29, 2006 | 5.038 | 5.079 | 5.036 | 5.065 | 3,313,276 | +0.04(+0.82%) |
Mar 28, 2006 | 5.036 | 5.038 | 4.986 | 5.023 | 2,760,334 | -0.00(-0.08%) |
Mar 27, 2006 | 5.065 | 5.067 | 5.007 | 5.028 | 2,425,262 | -0.03(-0.69%) |
Mar 24, 2006 | 5.032 | 5.089 | 5.028 | 5.063 | 3,334,674 | +0.03(+0.70%) |
Mar 23, 2006 | 5.046 | 5.063 | 5.018 | 5.028 | 3,279,720 | +0.01(+0.12%) |
Mar 22, 2006 | 5.095 | 5.095 | 5.001 | 5.021 | 4,049,074 | +0.03(+0.58%) |
Mar 21, 2006 | 4.999 | 5.028 | 4.986 | 4.993 | 2,288,607 | -0.02(-0.37%) |
Mar 20, 2006 | 5.054 | 5.085 | 5.003 | 5.011 | 3,587,559 | -0.04(-0.85%) |
Mar 17, 2006 | 5.060 | 5.067 | 5.038 | 5.054 | 3,255,405 | +0.00(+0.08%) |
Mar 16, 2006 | 5.026 | 5.063 | 5.001 | 5.050 | 3,254,432 | +0.05(+1.03%) |
Mar 15, 2006 | 5.017 | 5.036 | 4.984 | 4.999 | 2,849,816 | -0.02(-0.37%) |
Mar 14, 2006 | 5.034 | 5.036 | 4.993 | 5.017 | 3,499,049 | +0.00(+0.00%) |
Mar 13, 2006 | 4.976 | 5.028 | 4.966 | 5.017 | 3,371,148 | +0.05(+1.04%) |
Mar 10, 2006 | 4.941 | 4.980 | 4.939 | 4.966 | 2,772,006 | +0.02(+0.46%) |
Mar 09, 2006 | 4.984 | 4.986 | 4.935 | 4.943 | 2,620,275 | -0.02(-0.37%) |
Mar 08, 2006 | 4.956 | 4.976 | 4.919 | 4.962 | 3,254,918 | +0.00(+0.04%) |
Mar 07, 2006 | 4.935 | 4.986 | 4.914 | 4.960 | 6,411,601 | +0.04(+0.75%) |
Mar 06, 2006 | 4.966 | 4.976 | 4.914 | 4.923 | 5,995,314 | -0.04(-0.87%) |
Mar 03, 2006 | 4.873 | 4.989 | 4.871 | 4.966 | 39,958,224 | +0.05(+1.05%) |
Mar 02, 2006 | 4.914 | 4.964 | 4.894 | 4.914 | 6,190,327 | +0.00(+0.00%) |
Mar 01, 2006 | 4.986 | 4.989 | 4.912 | 4.914 | 5,032,893 | -0.08(-1.57%) |
Feb 28, 2006 | 5.098 | 5.021 | 4.980 | 4.993 | 4,305,363 | -0.10(-2.06%) |
Feb 27, 2006 | 5.178 | 5.178 | 5.065 | 5.098 | 2,657,721 | -0.04(-0.76%) |
Feb 24, 2006 | 5.163 | 5.180 | 5.128 | 5.137 | 1,786,728 | -0.01(-0.24%) |
Feb 23, 2006 | 5.186 | 5.186 | 5.126 | 5.149 | 2,102,834 | +0.00(+0.08%) |
Feb 22, 2006 | 5.139 | 5.157 | 5.120 | 5.145 | 1,802,776 | +0.01(+0.28%) |
Feb 21, 2006 | 5.190 | 5.192 | 5.102 | 5.130 | 2,470,975 | -0.01(-0.24%) |
Feb 17, 2006 | 5.151 | 5.209 | 5.141 | 5.143 | 1,878,642 | -0.00(-0.04%) |
Feb 16, 2006 | 5.128 | 5.159 | 5.110 | 5.145 | 2,175,781 | +0.05(+1.01%) |
Feb 15, 2006 | 5.030 | 5.137 | 5.028 | 5.093 | 2,537,601 | +0.07(+1.35%) |
Feb 14, 2006 | 5.038 | 5.038 | 4.986 | 5.026 | 2,224,413 | -0.01(-0.24%) |
Feb 13, 2006 | 5.089 | 5.100 | 5.013 | 5.038 | 1,925,328 | -0.05(-0.93%) |
Feb 10, 2006 | 5.108 | 5.110 | 5.028 | 5.085 | 2,367,390 | +0.00(+0.08%) |
Feb 09, 2006 | 5.198 | 5.198 | 5.079 | 5.081 | 2,333,348 | -0.02(-0.32%) |
Feb 08, 2006 | 5.102 | 5.124 | 5.060 | 5.098 | 1,914,143 | +0.01(+0.28%) |
Feb 07, 2006 | 5.192 | 5.202 | 5.069 | 5.083 | 2,804,103 | -0.11(-2.06%) |
Feb 06, 2006 | 5.151 | 5.190 | 5.141 | 5.190 | 2,196,693 | +0.04(+0.84%) |
Feb 03, 2006 | 5.141 | 5.153 | 5.122 | 5.147 | 1,654,936 | +0.00(+0.08%) |
Feb 02, 2006 | 5.178 | 5.192 | 5.132 | 5.143 | 2,364,472 | -0.03(-0.68%) |
Feb 01, 2006 | 5.211 | 5.223 | 5.165 | 5.178 | 2,009,461 | -0.02(-0.36%) |
Jan 31, 2006 | 5.174 | 5.206 | 5.159 | 5.196 | 2,129,095 | +0.00(+0.08%) |
Jan 30, 2006 | 5.237 | 5.237 | 5.172 | 5.192 | 2,573,102 | -0.01(-0.20%) |
Jan 27, 2006 | 5.248 | 5.250 | 5.153 | 5.202 | 3,021,000 | -0.04(-0.82%) |
Jan 26, 2006 | 5.305 | 5.336 | 5.246 | 5.246 | 3,041,911 | -0.07(-1.24%) |
Jan 25, 2006 | 5.340 | 5.346 | 5.287 | 5.311 | 1,941,376 | -0.02(-0.46%) |
Jan 24, 2006 | 5.293 | 5.342 | 5.293 | 5.336 | 2,371,281 | +0.05(+0.89%) |
Jan 23, 2006 | 5.301 | 5.326 | 5.276 | 5.289 | 2,051,284 | +0.03(+0.55%) |
Jan 20, 2006 | 5.283 | 5.305 | 5.248 | 5.260 | 1,944,294 | +0.01(+0.12%) |
Jan 19, 2006 | 5.254 | 5.264 | 5.213 | 5.254 | 2,429,639 | +0.04(+0.75%) |
Jan 18, 2006 | 5.243 | 5.272 | 5.188 | 5.215 | 2,188,425 | -0.04(-0.70%) |
Jan 17, 2006 | 5.243 | 5.262 | 5.180 | 5.252 | 2,761,307 | +0.03(+0.63%) |
Jan 13, 2006 | 5.178 | 5.241 | 5.169 | 5.219 | 1,270,259 | +0.02(+0.40%) |
Jan 12, 2006 | 5.204 | 5.219 | 5.151 | 5.198 | 1,985,631 | -0.00(-0.08%) |
Jan 11, 2006 | 5.223 | 5.223 | 5.186 | 5.202 | 1,647,641 | -0.01(-0.16%) |
Jan 10, 2006 | 5.237 | 5.237 | 5.202 | 5.211 | 2,065,387 | +0.01(+0.12%) |
Jan 09, 2006 | 5.182 | 5.219 | 5.151 | 5.204 | 1,897,608 | +0.07(+1.28%) |
Jan 06, 2006 | 5.163 | 5.194 | 5.122 | 5.139 | 2,070,250 | +0.03(+0.56%) |
Jan 05, 2006 | 5.139 | 5.172 | 5.093 | 5.110 | 2,646,536 | -0.02(-0.44%) |
Jan 04, 2006 | 5.089 | 5.169 | 5.085 | 5.132 | 3,100,269 | +0.05(+0.93%) |