Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.660 | 5.760 | 5.580 | 5.740 | 389,880 | +0.14(+2.50%) |
Mar 30, 2006 | 5.420 | 5.650 | 5.360 | 5.600 | 204,753 | +0.18(+3.32%) |
Mar 29, 2006 | 5.270 | 5.440 | 5.200 | 5.420 | 99,477 | +0.19(+3.63%) |
Mar 28, 2006 | 5.280 | 5.310 | 5.180 | 5.230 | 80,883 | -0.03(-0.57%) |
Mar 27, 2006 | 5.270 | 5.350 | 5.250 | 5.260 | 128,427 | -0.04(-0.75%) |
Mar 24, 2006 | 5.230 | 5.380 | 5.230 | 5.300 | 98,278 | +0.10(+1.92%) |
Mar 23, 2006 | 5.140 | 5.200 | 5.100 | 5.200 | 115,000 | +0.08(+1.56%) |
Mar 22, 2006 | 5.130 | 5.140 | 5.050 | 5.120 | 185,700 | -0.02(-0.39%) |
Mar 21, 2006 | 5.410 | 5.420 | 5.120 | 5.140 | 190,646 | -0.32(-5.86%) |
Mar 20, 2006 | 5.460 | 5.480 | 5.380 | 5.460 | 130,146 | -0.03(-0.55%) |
Mar 17, 2006 | 5.480 | 5.580 | 5.380 | 5.490 | 353,857 | +0.05(+0.92%) |
Mar 16, 2006 | 5.310 | 5.480 | 5.300 | 5.440 | 147,366 | +0.13(+2.45%) |
Mar 15, 2006 | 5.280 | 5.310 | 5.150 | 5.310 | 68,182 | -0.01(-0.19%) |
Mar 14, 2006 | 5.200 | 5.360 | 5.070 | 5.320 | 182,836 | +0.08(+1.53%) |
Mar 13, 2006 | 5.350 | 5.350 | 5.180 | 5.240 | 79,968 | -0.05(-0.95%) |
Mar 10, 2006 | 5.130 | 5.310 | 5.090 | 5.290 | 82,489 | +0.17(+3.32%) |
Mar 09, 2006 | 5.160 | 5.330 | 5.050 | 5.120 | 134,321 | +0.00(+0.00%) |
Mar 08, 2006 | 5.160 | 5.470 | 5.060 | 5.120 | 354,401 | -0.04(-0.78%) |
Mar 07, 2006 | 5.030 | 5.270 | 5.030 | 5.160 | 104,148 | +0.05(+0.98%) |
Mar 06, 2006 | 5.240 | 5.240 | 5.090 | 5.110 | 216,913 | -0.09(-1.73%) |
Mar 03, 2006 | 5.400 | 5.400 | 5.200 | 5.200 | 142,729 | -0.24(-4.41%) |
Mar 02, 2006 | 5.510 | 5.580 | 5.340 | 5.440 | 77,911 | -0.11(-1.98%) |
Mar 01, 2006 | 5.440 | 5.940 | 5.430 | 5.550 | 457,932 | +0.17(+3.16%) |
Feb 28, 2006 | 5.490 | 5.560 | 5.350 | 5.380 | 125,435 | -0.11(-2.00%) |
Feb 27, 2006 | 5.280 | 5.560 | 5.250 | 5.490 | 196,871 | +0.26(+4.97%) |
Feb 24, 2006 | 5.130 | 5.260 | 5.050 | 5.230 | 225,360 | +0.05(+0.97%) |
Feb 23, 2006 | 5.240 | 5.260 | 5.160 | 5.180 | 253,205 | -0.11(-2.08%) |
Feb 22, 2006 | 5.480 | 5.480 | 5.280 | 5.290 | 235,523 | -0.21(-3.82%) |
Feb 21, 2006 | 5.800 | 5.880 | 5.490 | 5.500 | 118,436 | -0.25(-4.35%) |
Feb 17, 2006 | 5.930 | 5.970 | 5.650 | 5.750 | 148,533 | -0.17(-2.87%) |
Feb 16, 2006 | 5.710 | 5.920 | 5.670 | 5.920 | 151,200 | +0.27(+4.78%) |
Feb 15, 2006 | 5.500 | 5.650 | 5.440 | 5.650 | 147,964 | +0.17(+3.10%) |
Feb 14, 2006 | 5.360 | 5.510 | 5.280 | 5.480 | 89,081 | +0.16(+3.01%) |
Feb 13, 2006 | 5.110 | 5.350 | 5.110 | 5.320 | 337,533 | +0.15(+2.90%) |
Feb 10, 2006 | 5.100 | 5.250 | 5.040 | 5.170 | 135,315 | +0.07(+1.37%) |
Feb 09, 2006 | 5.250 | 5.340 | 5.050 | 5.100 | 260,737 | -0.18(-3.41%) |
Feb 08, 2006 | 5.360 | 5.360 | 5.210 | 5.280 | 141,186 | +0.00(+0.00%) |
Feb 07, 2006 | 5.350 | 5.400 | 5.280 | 5.280 | 130,815 | -0.10(-1.86%) |
Feb 06, 2006 | 5.440 | 5.450 | 5.370 | 5.380 | 69,332 | -0.09(-1.65%) |
Feb 03, 2006 | 5.460 | 5.550 | 5.400 | 5.470 | 96,757 | +0.00(+0.00%) |
Feb 02, 2006 | 5.390 | 5.600 | 5.390 | 5.470 | 183,687 | +0.16(+3.01%) |
Feb 01, 2006 | 5.380 | 5.390 | 5.260 | 5.310 | 113,617 | -0.07(-1.30%) |
Jan 31, 2006 | 5.310 | 5.400 | 5.170 | 5.380 | 182,750 | +0.02(+0.37%) |
Jan 30, 2006 | 5.500 | 5.500 | 5.270 | 5.360 | 96,382 | -0.11(-2.01%) |
Jan 27, 2006 | 5.420 | 5.510 | 5.330 | 5.470 | 143,128 | +0.08(+1.48%) |
Jan 26, 2006 | 5.360 | 5.450 | 5.270 | 5.390 | 121,573 | +0.11(+2.08%) |
Jan 25, 2006 | 5.290 | 5.360 | 5.200 | 5.280 | 73,921 | +0.00(+0.00%) |
Jan 24, 2006 | 5.200 | 5.340 | 5.200 | 5.280 | 120,020 | +0.06(+1.15%) |
Jan 23, 2006 | 5.400 | 5.480 | 5.180 | 5.220 | 158,162 | -0.17(-3.15%) |
Jan 20, 2006 | 5.540 | 5.600 | 5.330 | 5.390 | 121,819 | -0.11(-2.00%) |
Jan 19, 2006 | 5.750 | 5.830 | 5.480 | 5.500 | 193,115 | -0.23(-4.01%) |
Jan 18, 2006 | 5.450 | 5.750 | 5.450 | 5.730 | 356,721 | +0.21(+3.80%) |
Jan 17, 2006 | 5.460 | 5.580 | 5.370 | 5.520 | 224,730 | +0.06(+1.10%) |
Jan 13, 2006 | 5.740 | 5.740 | 5.330 | 5.460 | 297,186 | -0.24(-4.21%) |
Jan 12, 2006 | 5.900 | 5.920 | 5.520 | 5.700 | 189,100 | -0.24(-4.04%) |
Jan 11, 2006 | 6.060 | 6.130 | 5.910 | 5.940 | 147,088 | -0.15(-2.46%) |
Jan 10, 2006 | 5.980 | 6.100 | 5.970 | 6.090 | 144,931 | +0.06(+1.00%) |
Jan 09, 2006 | 6.010 | 6.060 | 5.900 | 6.030 | 107,761 | -0.04(-0.66%) |
Jan 06, 2006 | 6.050 | 6.100 | 5.990 | 6.070 | 370,718 | +0.05(+0.83%) |
Jan 05, 2006 | 6.000 | 6.050 | 6.000 | 6.020 | 80,338 | -0.03(-0.50%) |
Jan 04, 2006 | 6.150 | 6.280 | 5.960 | 6.050 | 402,310 | -0.20(-3.20%) |