Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.134 | 5.135 | 5.012 | 5.043 | 892,808 | -0.09(-1.78%) |
Mar 30, 2006 | 5.216 | 5.216 | 5.080 | 5.134 | 857,472 | +0.02(+0.39%) |
Mar 29, 2006 | 4.939 | 5.121 | 4.939 | 5.114 | 1,576,901 | +0.19(+3.81%) |
Mar 28, 2006 | 5.073 | 5.200 | 4.882 | 4.926 | 2,175,248 | -0.16(-3.09%) |
Mar 27, 2006 | 5.205 | 5.246 | 4.935 | 5.083 | 4,498,433 | -0.19(-3.62%) |
Mar 24, 2006 | 5.456 | 5.456 | 5.271 | 5.274 | 1,662,177 | -0.16(-2.99%) |
Mar 23, 2006 | 5.444 | 5.459 | 5.396 | 5.437 | 509,301 | +0.00(+0.06%) |
Mar 22, 2006 | 5.487 | 5.487 | 5.405 | 5.434 | 1,348,870 | -0.05(-0.87%) |
Mar 21, 2006 | 5.508 | 5.538 | 5.473 | 5.481 | 634,624 | -0.01(-0.27%) |
Mar 20, 2006 | 5.461 | 5.524 | 5.461 | 5.496 | 827,319 | +0.04(+0.66%) |
Mar 17, 2006 | 5.593 | 5.593 | 5.457 | 5.460 | 738,745 | -0.06(-1.10%) |
Mar 16, 2006 | 5.601 | 5.611 | 5.521 | 5.521 | 529,560 | -0.07(-1.27%) |
Mar 15, 2006 | 5.625 | 5.628 | 5.575 | 5.592 | 689,747 | -0.02(-0.43%) |
Mar 14, 2006 | 5.487 | 5.619 | 5.487 | 5.616 | 771,725 | +0.13(+2.36%) |
Mar 13, 2006 | 5.546 | 5.546 | 5.410 | 5.487 | 637,450 | -0.06(-1.03%) |
Mar 10, 2006 | 5.510 | 5.563 | 5.471 | 5.544 | 466,898 | +0.05(+0.95%) |
Mar 09, 2006 | 5.531 | 5.537 | 5.473 | 5.492 | 538,511 | -0.02(-0.40%) |
Mar 08, 2006 | 5.544 | 5.544 | 5.466 | 5.514 | 595,519 | -0.03(-0.55%) |
Mar 07, 2006 | 5.599 | 5.599 | 5.489 | 5.545 | 534,742 | -0.07(-1.19%) |
Mar 06, 2006 | 5.576 | 5.621 | 5.521 | 5.612 | 516,368 | +0.06(+1.13%) |
Mar 03, 2006 | 5.577 | 5.577 | 5.522 | 5.549 | 373,141 | -0.03(-0.55%) |
Mar 02, 2006 | 5.569 | 5.628 | 5.535 | 5.580 | 1,535,441 | +0.02(+0.32%) |
Mar 01, 2006 | 5.317 | 5.566 | 5.306 | 5.562 | 889,510 | +0.26(+4.97%) |
Feb 28, 2006 | 5.248 | 5.305 | 5.247 | 5.299 | 455,120 | +0.05(+0.97%) |
Feb 27, 2006 | 5.215 | 5.273 | 5.174 | 5.248 | 306,240 | +0.06(+1.23%) |
Feb 24, 2006 | 5.133 | 5.194 | 5.127 | 5.184 | 425,438 | +0.06(+1.16%) |
Feb 23, 2006 | 5.111 | 5.188 | 5.069 | 5.125 | 414,602 | +0.02(+0.37%) |
Feb 22, 2006 | 5.091 | 5.145 | 5.086 | 5.106 | 637,450 | +0.01(+0.19%) |
Feb 21, 2006 | 5.235 | 5.235 | 5.069 | 5.096 | 358,536 | -0.14(-2.60%) |
Feb 17, 2006 | 5.250 | 5.270 | 5.218 | 5.232 | 304,355 | +0.01(+0.14%) |
Feb 16, 2006 | 5.168 | 5.264 | 5.165 | 5.225 | 349,113 | +0.06(+1.19%) |
Feb 15, 2006 | 5.175 | 5.216 | 5.129 | 5.163 | 387,276 | -0.01(-0.23%) |
Feb 14, 2006 | 5.094 | 5.190 | 5.074 | 5.175 | 624,258 | +0.05(+0.91%) |
Feb 13, 2006 | 5.332 | 5.332 | 5.107 | 5.128 | 906,471 | -0.20(-3.76%) |
Feb 10, 2006 | 5.389 | 5.468 | 5.318 | 5.329 | 925,316 | -0.05(-0.89%) |
Feb 09, 2006 | 5.349 | 5.403 | 5.307 | 5.376 | 1,153,347 | +0.11(+2.18%) |
Feb 08, 2006 | 5.306 | 5.308 | 5.192 | 5.262 | 546,992 | -0.05(-0.94%) |
Feb 07, 2006 | 5.386 | 5.401 | 5.298 | 5.312 | 453,706 | -0.07(-1.30%) |
Feb 06, 2006 | 5.303 | 5.391 | 5.299 | 5.382 | 514,483 | +0.09(+1.68%) |
Feb 03, 2006 | 5.277 | 5.305 | 5.222 | 5.293 | 404,237 | +0.02(+0.30%) |
Feb 02, 2006 | 5.195 | 5.316 | 5.125 | 5.277 | 2,470,652 | -0.02(-0.38%) |
Feb 01, 2006 | 5.121 | 5.297 | 5.114 | 5.297 | 1,123,195 | +0.18(+3.59%) |
Jan 31, 2006 | 5.111 | 5.147 | 5.039 | 5.113 | 734,976 | +0.02(+0.46%) |
Jan 30, 2006 | 5.136 | 5.222 | 5.068 | 5.090 | 1,029,438 | +0.06(+1.14%) |
Jan 27, 2006 | 4.932 | 5.073 | 4.932 | 5.032 | 328,383 | +0.12(+2.42%) |
Jan 26, 2006 | 4.896 | 4.916 | 4.871 | 4.914 | 798,109 | +0.03(+0.70%) |
Jan 25, 2006 | 4.868 | 4.914 | 4.846 | 4.880 | 357,594 | +0.02(+0.46%) |
Jan 24, 2006 | 4.777 | 4.861 | 4.766 | 4.857 | 239,809 | +0.07(+1.40%) |
Jan 23, 2006 | 4.784 | 4.811 | 4.728 | 4.791 | 1,014,361 | +0.01(+0.11%) |
Jan 20, 2006 | 4.822 | 4.850 | 4.760 | 4.785 | 375,026 | -0.04(-0.77%) |
Jan 19, 2006 | 4.705 | 4.829 | 4.685 | 4.822 | 452,764 | +0.13(+2.76%) |
Jan 18, 2006 | 4.649 | 4.700 | 4.649 | 4.693 | 668,074 | -0.01(-0.20%) |
Jan 17, 2006 | 4.671 | 4.712 | 4.633 | 4.702 | 662,421 | -0.02(-0.40%) |
Jan 13, 2006 | 4.739 | 4.824 | 4.691 | 4.722 | 957,354 | -0.12(-2.41%) |
Jan 12, 2006 | 4.829 | 4.843 | 4.789 | 4.838 | 514,483 | +0.01(+0.20%) |
Jan 11, 2006 | 4.845 | 4.864 | 4.787 | 4.829 | 884,327 | +0.01(+0.22%) |
Jan 10, 2006 | 4.817 | 4.838 | 4.805 | 4.818 | 399,996 | -0.01(-0.11%) |
Jan 09, 2006 | 4.781 | 4.833 | 4.781 | 4.823 | 626,614 | +0.02(+0.44%) |
Jan 06, 2006 | 4.787 | 4.845 | 4.776 | 4.802 | 587,510 | +0.02(+0.33%) |
Jan 05, 2006 | 4.809 | 4.849 | 4.761 | 4.786 | 1,835,556 | -0.02(-0.44%) |
Jan 04, 2006 | 4.723 | 4.882 | 4.720 | 4.808 | 1,861,940 | +0.09(+1.98%) |