Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.696 | 5.790 | 5.676 | 5.723 | 14,535,020 | +0.05(+0.89%) |
Mar 30, 2006 | 5.713 | 5.772 | 5.657 | 5.672 | 11,339,637 | -0.03(-0.56%) |
Mar 29, 2006 | 5.699 | 5.747 | 5.642 | 5.704 | 12,764,825 | +0.03(+0.62%) |
Mar 28, 2006 | 5.813 | 5.815 | 5.627 | 5.670 | 15,552,081 | -0.07(-1.28%) |
Mar 27, 2006 | 5.710 | 5.746 | 5.654 | 5.743 | 12,235,050 | +0.01(+0.16%) |
Mar 24, 2006 | 5.753 | 5.777 | 5.680 | 5.734 | 9,015,297 | +0.03(+0.52%) |
Mar 23, 2006 | 5.760 | 5.769 | 5.640 | 5.704 | 11,527,248 | -0.06(-1.08%) |
Mar 22, 2006 | 5.712 | 5.784 | 5.658 | 5.767 | 16,839,404 | +0.04(+0.64%) |
Mar 21, 2006 | 5.721 | 5.891 | 5.707 | 5.730 | 17,293,094 | -0.07(-1.14%) |
Mar 20, 2006 | 5.887 | 5.887 | 5.710 | 5.796 | 14,686,882 | -0.03(-0.46%) |
Mar 17, 2006 | 5.765 | 5.860 | 5.765 | 5.823 | 21,493,656 | +0.04(+0.67%) |
Mar 16, 2006 | 5.907 | 5.947 | 5.774 | 5.784 | 30,245,726 | -0.08(-1.33%) |
Mar 15, 2006 | 5.783 | 5.864 | 5.749 | 5.863 | 16,184,408 | +0.08(+1.38%) |
Mar 14, 2006 | 5.647 | 5.790 | 5.620 | 5.783 | 19,656,162 | +0.13(+2.24%) |
Mar 13, 2006 | 5.657 | 5.695 | 5.596 | 5.656 | 13,028,628 | +0.04(+0.65%) |
Mar 10, 2006 | 5.427 | 5.657 | 5.427 | 5.619 | 13,133,860 | +0.05(+0.86%) |
Mar 09, 2006 | 5.624 | 5.659 | 5.555 | 5.571 | 16,671,613 | -0.02(-0.35%) |
Mar 08, 2006 | 5.442 | 5.638 | 5.372 | 5.590 | 20,467,206 | +0.16(+2.86%) |
Mar 07, 2006 | 5.454 | 5.498 | 5.389 | 5.435 | 13,471,327 | -0.03(-0.61%) |
Mar 06, 2006 | 5.537 | 5.553 | 5.413 | 5.468 | 13,814,024 | -0.06(-1.06%) |
Mar 03, 2006 | 5.590 | 5.636 | 5.527 | 5.527 | 17,163,558 | -0.11(-1.96%) |
Mar 02, 2006 | 5.615 | 5.670 | 5.584 | 5.637 | 14,049,114 | +0.02(+0.39%) |
Mar 01, 2006 | 5.735 | 5.748 | 5.599 | 5.615 | 24,892,908 | -0.11(-1.96%) |
Feb 28, 2006 | 5.856 | 5.847 | 5.693 | 5.727 | 18,599,998 | -0.13(-2.20%) |
Feb 27, 2006 | 5.707 | 5.884 | 5.689 | 5.856 | 20,384,626 | +0.18(+3.26%) |
Feb 24, 2006 | 5.648 | 5.702 | 5.538 | 5.671 | 12,051,565 | +0.03(+0.62%) |
Feb 23, 2006 | 5.693 | 5.758 | 5.606 | 5.636 | 15,670,061 | -0.05(-0.95%) |
Feb 22, 2006 | 5.532 | 5.709 | 5.510 | 5.691 | 20,516,066 | +0.17(+3.15%) |
Feb 21, 2006 | 5.687 | 5.699 | 5.462 | 5.517 | 22,503,308 | -0.14(-2.41%) |
Feb 17, 2006 | 5.657 | 5.724 | 5.612 | 5.653 | 15,925,215 | -0.00(-0.07%) |
Feb 16, 2006 | 5.629 | 5.691 | 5.610 | 5.657 | 21,712,322 | +0.03(+0.51%) |
Feb 15, 2006 | 5.556 | 5.628 | 5.515 | 5.628 | 17,419,278 | +0.08(+1.49%) |
Feb 14, 2006 | 5.461 | 5.558 | 5.399 | 5.545 | 21,560,742 | +0.10(+1.88%) |
Feb 13, 2006 | 5.436 | 5.483 | 5.381 | 5.443 | 15,841,602 | +0.01(+0.14%) |
Feb 10, 2006 | 5.362 | 5.459 | 5.305 | 5.436 | 26,307,554 | +0.07(+1.32%) |
Feb 09, 2006 | 5.458 | 5.498 | 5.278 | 5.365 | 38,332,436 | -0.10(-1.77%) |
Feb 08, 2006 | 5.560 | 5.587 | 5.428 | 5.462 | 21,434,614 | -0.09(-1.59%) |
Feb 07, 2006 | 5.536 | 5.586 | 5.484 | 5.550 | 18,516,532 | +0.03(+0.53%) |
Feb 06, 2006 | 5.599 | 5.601 | 5.468 | 5.521 | 18,946,044 | -0.06(-1.12%) |
Feb 03, 2006 | 5.532 | 5.657 | 5.509 | 5.583 | 24,139,694 | -0.00(-0.02%) |
Feb 02, 2006 | 5.543 | 5.617 | 5.514 | 5.584 | 30,281,718 | -0.07(-1.30%) |
Feb 01, 2006 | 5.596 | 5.672 | 5.478 | 5.658 | 44,400,772 | +0.06(+1.05%) |
Jan 31, 2006 | 5.326 | 5.637 | 5.298 | 5.599 | 62,491,280 | +0.27(+5.13%) |
Jan 30, 2006 | 5.519 | 5.521 | 5.280 | 5.326 | 38,083,292 | -0.17(-3.08%) |
Jan 27, 2006 | 5.427 | 5.519 | 5.339 | 5.495 | 21,959,258 | +0.08(+1.41%) |
Jan 26, 2006 | 5.335 | 5.427 | 5.284 | 5.418 | 17,423,262 | +0.14(+2.70%) |
Jan 25, 2006 | 5.360 | 5.394 | 5.244 | 5.276 | 16,129,368 | -0.06(-1.12%) |
Jan 24, 2006 | 5.307 | 5.402 | 5.224 | 5.336 | 26,779,186 | +0.15(+2.87%) |
Jan 23, 2006 | 5.266 | 5.272 | 5.123 | 5.187 | 22,820,346 | -0.11(-2.03%) |
Jan 20, 2006 | 5.444 | 5.532 | 5.266 | 5.294 | 26,634,530 | -0.15(-2.71%) |
Jan 19, 2006 | 5.399 | 5.462 | 5.291 | 5.441 | 16,739,233 | +0.05(+0.92%) |
Jan 18, 2006 | 5.411 | 5.414 | 5.291 | 5.392 | 19,876,890 | -0.04(-0.75%) |
Jan 17, 2006 | 5.401 | 5.452 | 5.362 | 5.432 | 16,054,447 | -0.03(-0.57%) |
Jan 13, 2006 | 5.396 | 5.496 | 5.385 | 5.463 | 17,665,360 | +0.09(+1.64%) |
Jan 12, 2006 | 5.276 | 5.377 | 5.197 | 5.375 | 23,325,756 | +0.14(+2.65%) |
Jan 11, 2006 | 5.266 | 5.298 | 5.219 | 5.236 | 16,324,056 | -0.01(-0.28%) |
Jan 10, 2006 | 5.330 | 5.339 | 5.178 | 5.251 | 21,768,586 | -0.08(-1.42%) |
Jan 09, 2006 | 5.420 | 5.420 | 5.294 | 5.326 | 21,972,642 | +0.08(+1.54%) |
Jan 06, 2006 | 5.208 | 5.303 | 5.210 | 5.245 | 20,238,308 | +0.04(+0.72%) |
Jan 05, 2006 | 5.191 | 5.267 | 5.151 | 5.208 | 24,439,098 | +0.11(+2.11%) |
Jan 04, 2006 | 5.043 | 5.148 | 5.023 | 5.100 | 23,571,892 | +0.07(+1.37%) |