Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.628 | 5.737 | 5.625 | 5.684 | 68,330,488 | +0.06(+1.01%) |
Mar 30, 2006 | 5.632 | 5.742 | 5.602 | 5.627 | 57,023,596 | -0.03(-0.46%) |
Mar 29, 2006 | 5.554 | 5.715 | 5.545 | 5.652 | 55,133,036 | +0.11(+2.03%) |
Mar 28, 2006 | 5.692 | 5.694 | 5.528 | 5.540 | 80,855,304 | -0.18(-3.14%) |
Mar 27, 2006 | 5.692 | 5.747 | 5.684 | 5.720 | 54,657,212 | -0.01(-0.18%) |
Mar 24, 2006 | 5.666 | 5.756 | 5.659 | 5.730 | 48,054,724 | +0.03(+0.52%) |
Mar 23, 2006 | 5.722 | 5.751 | 5.699 | 5.701 | 55,003,948 | -0.06(-1.08%) |
Mar 22, 2006 | 5.639 | 5.787 | 5.639 | 5.763 | 81,381,488 | -0.03(-0.54%) |
Mar 21, 2006 | 5.849 | 5.908 | 5.789 | 5.794 | 56,322,016 | -0.07(-1.24%) |
Mar 20, 2006 | 5.865 | 5.905 | 5.849 | 5.867 | 42,987,952 | -0.03(-0.59%) |
Mar 17, 2006 | 5.874 | 5.908 | 5.853 | 5.901 | 84,753,928 | +0.05(+0.89%) |
Mar 16, 2006 | 5.855 | 5.882 | 5.837 | 5.849 | 75,345,120 | -0.01(-0.09%) |
Mar 15, 2006 | 5.761 | 5.867 | 5.756 | 5.855 | 81,620,552 | +0.08(+1.47%) |
Mar 14, 2006 | 5.727 | 5.799 | 5.720 | 5.770 | 59,670,148 | +0.03(+0.54%) |
Mar 13, 2006 | 5.685 | 5.749 | 5.658 | 5.739 | 40,225,628 | +0.04(+0.70%) |
Mar 10, 2006 | 5.659 | 5.730 | 5.618 | 5.699 | 46,558,368 | +0.04(+0.70%) |
Mar 09, 2006 | 5.666 | 5.716 | 5.651 | 5.659 | 57,533,572 | +0.01(+0.24%) |
Mar 08, 2006 | 5.666 | 5.703 | 5.640 | 5.646 | 60,139,604 | -0.05(-0.85%) |
Mar 07, 2006 | 5.652 | 5.723 | 5.640 | 5.694 | 60,833,656 | +0.02(+0.30%) |
Mar 06, 2006 | 5.753 | 5.794 | 5.628 | 5.677 | 44,464,628 | -0.07(-1.20%) |
Mar 03, 2006 | 5.830 | 5.863 | 5.746 | 5.746 | 76,832,216 | -0.16(-2.72%) |
Mar 02, 2006 | 5.874 | 5.908 | 5.813 | 5.906 | 68,456,096 | +0.02(+0.41%) |
Mar 01, 2006 | 5.718 | 5.884 | 5.718 | 5.882 | 85,722,944 | +0.21(+3.78%) |
Feb 28, 2006 | 5.772 | 5.754 | 5.601 | 5.668 | 79,314,376 | -0.10(-1.80%) |
Feb 27, 2006 | 5.589 | 5.787 | 5.583 | 5.772 | 76,750,600 | +0.24(+4.34%) |
Feb 24, 2006 | 5.608 | 5.608 | 5.494 | 5.532 | 57,990,872 | -0.06(-1.08%) |
Feb 23, 2006 | 5.652 | 5.699 | 5.571 | 5.592 | 62,728,848 | -0.10(-1.73%) |
Feb 22, 2006 | 5.563 | 5.704 | 5.511 | 5.690 | 86,811,200 | +0.07(+1.32%) |
Feb 21, 2006 | 5.848 | 5.868 | 5.599 | 5.616 | 110,081,416 | -0.27(-4.58%) |
Feb 17, 2006 | 5.813 | 5.887 | 5.794 | 5.886 | 94,693,552 | +0.01(+0.15%) |
Feb 16, 2006 | 5.708 | 5.963 | 5.699 | 5.877 | 296,687,104 | +0.41(+7.42%) |
Feb 15, 2006 | 5.571 | 5.620 | 5.469 | 5.471 | 116,988,384 | -0.14(-2.52%) |
Feb 14, 2006 | 5.494 | 5.614 | 5.468 | 5.613 | 92,211,976 | +0.13(+2.36%) |
Feb 13, 2006 | 5.390 | 5.504 | 5.385 | 5.483 | 51,758,276 | +0.04(+0.73%) |
Feb 10, 2006 | 5.457 | 5.459 | 5.348 | 5.443 | 57,193,780 | -0.02(-0.28%) |
Feb 09, 2006 | 5.554 | 5.559 | 5.428 | 5.459 | 59,688,672 | -0.07(-1.28%) |
Feb 08, 2006 | 5.283 | 5.533 | 5.271 | 5.530 | 88,158,792 | +0.28(+5.40%) |
Feb 07, 2006 | 5.217 | 5.291 | 5.205 | 5.247 | 43,657,696 | +0.02(+0.33%) |
Feb 06, 2006 | 5.257 | 5.262 | 5.155 | 5.229 | 58,051,652 | -0.05(-0.95%) |
Feb 03, 2006 | 5.290 | 5.350 | 5.238 | 5.279 | 60,233,956 | -0.06(-1.13%) |
Feb 02, 2006 | 5.390 | 5.428 | 5.312 | 5.340 | 50,557,716 | -0.06(-1.02%) |
Feb 01, 2006 | 5.355 | 5.404 | 5.316 | 5.395 | 52,865,056 | +0.01(+0.16%) |
Jan 31, 2006 | 5.381 | 5.437 | 5.348 | 5.386 | 49,295,800 | -0.02(-0.32%) |
Jan 30, 2006 | 5.397 | 5.437 | 5.345 | 5.404 | 41,040,084 | -0.00(-0.03%) |
Jan 27, 2006 | 5.442 | 5.523 | 5.366 | 5.405 | 68,522,088 | -0.05(-0.98%) |
Jan 26, 2006 | 5.552 | 5.561 | 5.437 | 5.459 | 93,378,376 | -0.09(-1.59%) |
Jan 25, 2006 | 5.419 | 5.575 | 5.380 | 5.547 | 110,354,632 | +0.13(+2.36%) |
Jan 24, 2006 | 5.433 | 5.481 | 5.411 | 5.419 | 84,367,248 | +0.01(+0.10%) |
Jan 23, 2006 | 5.475 | 5.492 | 5.392 | 5.414 | 61,771,992 | -0.07(-1.26%) |
Jan 20, 2006 | 5.570 | 5.611 | 5.457 | 5.483 | 90,589,424 | -0.09(-1.55%) |
Jan 19, 2006 | 5.471 | 5.585 | 5.461 | 5.570 | 106,834,584 | +0.10(+1.80%) |
Jan 18, 2006 | 5.390 | 5.499 | 5.355 | 5.471 | 83,215,896 | +0.00(+0.03%) |
Jan 17, 2006 | 5.424 | 5.476 | 5.373 | 5.469 | 59,381,296 | -0.04(-0.75%) |
Jan 13, 2006 | 5.399 | 5.511 | 5.399 | 5.511 | 89,403,920 | +0.15(+2.84%) |
Jan 12, 2006 | 5.373 | 5.397 | 5.338 | 5.359 | 50,180,300 | -0.06(-1.02%) |
Jan 11, 2006 | 5.355 | 5.421 | 5.314 | 5.414 | 121,682,368 | +0.10(+1.82%) |
Jan 10, 2006 | 5.228 | 5.328 | 5.208 | 5.317 | 77,460,280 | +0.03(+0.52%) |
Jan 09, 2006 | 5.184 | 5.304 | 5.183 | 5.290 | 72,067,032 | +0.07(+1.26%) |
Jan 06, 2006 | 5.079 | 5.233 | 5.096 | 5.224 | 94,485,744 | +0.15(+2.86%) |
Jan 05, 2006 | 5.096 | 5.108 | 5.050 | 5.079 | 64,408,704 | -0.04(-0.71%) |
Jan 04, 2006 | 4.972 | 5.122 | 4.968 | 5.115 | 67,753,360 | +0.15(+2.92%) |