Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.627 | 5.720 | 5.607 | 5.654 | 14,713,010 | +0.05(+0.89%) |
Mar 30, 2006 | 5.644 | 5.702 | 5.588 | 5.604 | 11,478,498 | -0.03(-0.56%) |
Mar 29, 2006 | 5.630 | 5.677 | 5.574 | 5.635 | 12,921,138 | +0.03(+0.62%) |
Mar 28, 2006 | 5.743 | 5.744 | 5.559 | 5.601 | 15,742,526 | -0.07(-1.28%) |
Mar 27, 2006 | 5.641 | 5.676 | 5.585 | 5.674 | 12,384,875 | +0.01(+0.16%) |
Mar 24, 2006 | 5.684 | 5.707 | 5.611 | 5.665 | 9,125,695 | +0.03(+0.52%) |
Mar 23, 2006 | 5.690 | 5.699 | 5.572 | 5.635 | 11,668,406 | -0.06(-1.08%) |
Mar 22, 2006 | 5.643 | 5.715 | 5.590 | 5.697 | 17,045,612 | +0.04(+0.64%) |
Mar 21, 2006 | 5.652 | 5.820 | 5.638 | 5.661 | 17,504,860 | -0.07(-1.14%) |
Mar 20, 2006 | 5.815 | 5.815 | 5.641 | 5.726 | 14,866,733 | -0.03(-0.46%) |
Mar 17, 2006 | 5.695 | 5.789 | 5.695 | 5.753 | 21,756,858 | +0.04(+0.67%) |
Mar 16, 2006 | 5.835 | 5.875 | 5.705 | 5.715 | 30,616,104 | -0.08(-1.33%) |
Mar 15, 2006 | 5.713 | 5.793 | 5.679 | 5.792 | 16,382,596 | +0.08(+1.38%) |
Mar 14, 2006 | 5.579 | 5.720 | 5.552 | 5.713 | 19,896,864 | +0.13(+2.24%) |
Mar 13, 2006 | 5.588 | 5.626 | 5.528 | 5.587 | 13,188,171 | +0.04(+0.65%) |
Mar 10, 2006 | 5.361 | 5.588 | 5.361 | 5.551 | 13,294,692 | +0.05(+0.86%) |
Mar 09, 2006 | 5.556 | 5.591 | 5.488 | 5.504 | 16,875,768 | -0.02(-0.35%) |
Mar 08, 2006 | 5.376 | 5.570 | 5.307 | 5.523 | 20,717,840 | +0.15(+2.86%) |
Mar 07, 2006 | 5.388 | 5.431 | 5.324 | 5.369 | 13,636,292 | -0.03(-0.61%) |
Mar 06, 2006 | 5.470 | 5.486 | 5.347 | 5.402 | 13,983,186 | -0.06(-1.07%) |
Mar 03, 2006 | 5.523 | 5.568 | 5.460 | 5.460 | 17,373,736 | -0.11(-1.96%) |
Mar 02, 2006 | 5.547 | 5.601 | 5.516 | 5.569 | 14,221,154 | +0.02(+0.39%) |
Mar 01, 2006 | 5.665 | 5.678 | 5.531 | 5.547 | 25,197,738 | -0.11(-1.96%) |
Feb 28, 2006 | 5.785 | 5.776 | 5.625 | 5.658 | 18,827,768 | -0.13(-2.20%) |
Feb 27, 2006 | 5.638 | 5.813 | 5.620 | 5.785 | 20,634,248 | +0.18(+3.26%) |
Feb 24, 2006 | 5.580 | 5.633 | 5.471 | 5.603 | 12,199,144 | +0.03(+0.62%) |
Feb 23, 2006 | 5.625 | 5.688 | 5.538 | 5.568 | 15,861,950 | -0.05(-0.95%) |
Feb 22, 2006 | 5.466 | 5.640 | 5.444 | 5.622 | 20,767,298 | +0.17(+3.15%) |
Feb 21, 2006 | 5.618 | 5.630 | 5.396 | 5.450 | 22,778,874 | -0.13(-2.41%) |
Feb 17, 2006 | 5.588 | 5.655 | 5.544 | 5.585 | 16,120,229 | -0.00(-0.07%) |
Feb 16, 2006 | 5.561 | 5.622 | 5.542 | 5.588 | 21,978,204 | +0.03(+0.51%) |
Feb 15, 2006 | 5.489 | 5.560 | 5.448 | 5.560 | 17,632,588 | +0.08(+1.49%) |
Feb 14, 2006 | 5.395 | 5.491 | 5.334 | 5.478 | 21,824,768 | +0.10(+1.88%) |
Feb 13, 2006 | 5.370 | 5.416 | 5.316 | 5.377 | 16,035,593 | +0.01(+0.14%) |
Feb 10, 2006 | 5.297 | 5.393 | 5.241 | 5.370 | 26,629,708 | +0.07(+1.32%) |
Feb 09, 2006 | 5.392 | 5.431 | 5.214 | 5.300 | 38,801,840 | -0.10(-1.77%) |
Feb 08, 2006 | 5.493 | 5.519 | 5.362 | 5.396 | 21,697,094 | -0.09(-1.59%) |
Feb 07, 2006 | 5.469 | 5.518 | 5.417 | 5.483 | 18,743,280 | +0.03(+0.53%) |
Feb 06, 2006 | 5.531 | 5.533 | 5.402 | 5.454 | 19,178,050 | -0.06(-1.12%) |
Feb 03, 2006 | 5.465 | 5.588 | 5.443 | 5.516 | 24,435,298 | -0.00(-0.02%) |
Feb 02, 2006 | 5.476 | 5.549 | 5.447 | 5.516 | 30,652,538 | -0.07(-1.30%) |
Feb 01, 2006 | 5.528 | 5.604 | 5.412 | 5.589 | 44,944,488 | +0.06(+1.05%) |
Jan 31, 2006 | 5.261 | 5.569 | 5.234 | 5.531 | 63,256,524 | +0.27(+5.13%) |
Jan 30, 2006 | 5.452 | 5.454 | 5.216 | 5.261 | 38,549,648 | -0.17(-3.08%) |
Jan 27, 2006 | 5.361 | 5.452 | 5.275 | 5.428 | 22,228,162 | +0.08(+1.41%) |
Jan 26, 2006 | 5.270 | 5.361 | 5.220 | 5.353 | 17,636,622 | +0.14(+2.70%) |
Jan 25, 2006 | 5.296 | 5.329 | 5.180 | 5.212 | 16,326,882 | -0.06(-1.12%) |
Jan 24, 2006 | 5.243 | 5.337 | 5.161 | 5.271 | 27,107,114 | +0.15(+2.87%) |
Jan 23, 2006 | 5.202 | 5.208 | 5.061 | 5.124 | 23,099,796 | -0.11(-2.03%) |
Jan 20, 2006 | 5.378 | 5.465 | 5.202 | 5.230 | 26,960,688 | -0.15(-2.71%) |
Jan 19, 2006 | 5.334 | 5.396 | 5.227 | 5.376 | 16,944,216 | +0.05(+0.92%) |
Jan 18, 2006 | 5.346 | 5.348 | 5.227 | 5.327 | 20,120,294 | -0.04(-0.74%) |
Jan 17, 2006 | 5.336 | 5.386 | 5.297 | 5.366 | 16,251,044 | -0.03(-0.57%) |
Jan 13, 2006 | 5.331 | 5.429 | 5.320 | 5.397 | 17,881,682 | +0.09(+1.64%) |
Jan 12, 2006 | 5.212 | 5.312 | 5.134 | 5.310 | 23,611,396 | +0.14(+2.65%) |
Jan 11, 2006 | 5.202 | 5.234 | 5.156 | 5.173 | 16,523,954 | -0.01(-0.28%) |
Jan 10, 2006 | 5.266 | 5.275 | 5.116 | 5.187 | 22,035,156 | -0.07(-1.42%) |
Jan 09, 2006 | 5.355 | 5.355 | 5.230 | 5.262 | 22,241,710 | +0.08(+1.54%) |
Jan 06, 2006 | 5.145 | 5.238 | 5.147 | 5.182 | 20,486,138 | +0.04(+0.72%) |
Jan 05, 2006 | 5.128 | 5.203 | 5.088 | 5.145 | 24,738,370 | +0.11(+2.11%) |
Jan 04, 2006 | 4.982 | 5.086 | 4.962 | 5.038 | 23,860,546 | +0.07(+1.37%) |