Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.586 | 5.694 | 5.582 | 5.640 | 68,852,808 | +0.06(+1.01%) |
Mar 30, 2006 | 5.589 | 5.699 | 5.560 | 5.584 | 57,459,484 | -0.03(-0.46%) |
Mar 29, 2006 | 5.512 | 5.671 | 5.503 | 5.610 | 55,554,472 | +0.11(+2.03%) |
Mar 28, 2006 | 5.649 | 5.651 | 5.486 | 5.498 | 81,473,360 | -0.18(-3.14%) |
Mar 27, 2006 | 5.649 | 5.704 | 5.640 | 5.676 | 55,075,012 | -0.01(-0.18%) |
Mar 24, 2006 | 5.623 | 5.712 | 5.616 | 5.687 | 48,422,056 | +0.03(+0.52%) |
Mar 23, 2006 | 5.678 | 5.707 | 5.656 | 5.658 | 55,424,400 | -0.06(-1.08%) |
Mar 22, 2006 | 5.596 | 5.743 | 5.596 | 5.719 | 82,003,568 | -0.03(-0.54%) |
Mar 21, 2006 | 5.805 | 5.863 | 5.745 | 5.750 | 56,752,544 | -0.07(-1.24%) |
Mar 20, 2006 | 5.820 | 5.860 | 5.805 | 5.822 | 43,316,556 | -0.03(-0.59%) |
Mar 17, 2006 | 5.829 | 5.863 | 5.808 | 5.856 | 85,401,792 | +0.05(+0.89%) |
Mar 16, 2006 | 5.810 | 5.838 | 5.793 | 5.805 | 75,921,064 | -0.01(-0.09%) |
Mar 15, 2006 | 5.718 | 5.822 | 5.712 | 5.810 | 82,244,464 | +0.08(+1.47%) |
Mar 14, 2006 | 5.683 | 5.755 | 5.676 | 5.726 | 60,126,268 | +0.03(+0.54%) |
Mar 13, 2006 | 5.642 | 5.706 | 5.615 | 5.695 | 40,533,116 | +0.04(+0.70%) |
Mar 10, 2006 | 5.616 | 5.687 | 5.575 | 5.656 | 46,914,260 | +0.04(+0.70%) |
Mar 09, 2006 | 5.623 | 5.673 | 5.608 | 5.616 | 57,973,360 | +0.01(+0.24%) |
Mar 08, 2006 | 5.623 | 5.659 | 5.598 | 5.603 | 60,599,312 | -0.05(-0.85%) |
Mar 07, 2006 | 5.610 | 5.680 | 5.598 | 5.651 | 61,298,672 | +0.02(+0.30%) |
Mar 06, 2006 | 5.709 | 5.750 | 5.586 | 5.634 | 44,804,516 | -0.07(-1.20%) |
Mar 03, 2006 | 5.786 | 5.819 | 5.702 | 5.702 | 77,419,528 | -0.16(-2.72%) |
Mar 02, 2006 | 5.829 | 5.863 | 5.769 | 5.862 | 68,979,376 | +0.02(+0.41%) |
Mar 01, 2006 | 5.675 | 5.839 | 5.675 | 5.838 | 86,378,216 | +0.21(+3.78%) |
Feb 28, 2006 | 5.728 | 5.711 | 5.558 | 5.625 | 79,920,656 | -0.10(-1.80%) |
Feb 27, 2006 | 5.546 | 5.743 | 5.541 | 5.728 | 77,337,280 | +0.24(+4.34%) |
Feb 24, 2006 | 5.565 | 5.565 | 5.452 | 5.490 | 58,434,156 | -0.06(-1.08%) |
Feb 23, 2006 | 5.610 | 5.656 | 5.529 | 5.550 | 63,208,352 | -0.10(-1.73%) |
Feb 22, 2006 | 5.520 | 5.661 | 5.469 | 5.647 | 87,474,792 | +0.07(+1.32%) |
Feb 21, 2006 | 5.803 | 5.824 | 5.556 | 5.574 | 110,922,880 | -0.27(-4.58%) |
Feb 17, 2006 | 5.769 | 5.843 | 5.750 | 5.841 | 95,417,392 | +0.01(+0.15%) |
Feb 16, 2006 | 5.664 | 5.918 | 5.656 | 5.832 | 298,954,976 | +0.40(+7.42%) |
Feb 15, 2006 | 5.529 | 5.577 | 5.428 | 5.430 | 117,882,648 | -0.14(-2.52%) |
Feb 14, 2006 | 5.452 | 5.572 | 5.426 | 5.570 | 92,916,848 | +0.13(+2.36%) |
Feb 13, 2006 | 5.349 | 5.462 | 5.344 | 5.442 | 52,153,916 | +0.04(+0.73%) |
Feb 10, 2006 | 5.416 | 5.418 | 5.308 | 5.402 | 57,630,972 | -0.02(-0.28%) |
Feb 09, 2006 | 5.512 | 5.517 | 5.387 | 5.418 | 60,144,932 | -0.07(-1.28%) |
Feb 08, 2006 | 5.243 | 5.491 | 5.231 | 5.488 | 88,832,680 | +0.28(+5.40%) |
Feb 07, 2006 | 5.178 | 5.251 | 5.166 | 5.207 | 43,991,416 | +0.02(+0.33%) |
Feb 06, 2006 | 5.217 | 5.222 | 5.116 | 5.190 | 58,495,400 | -0.05(-0.95%) |
Feb 03, 2006 | 5.250 | 5.310 | 5.198 | 5.239 | 60,694,388 | -0.06(-1.13%) |
Feb 02, 2006 | 5.349 | 5.387 | 5.272 | 5.299 | 50,944,184 | -0.05(-1.02%) |
Feb 01, 2006 | 5.315 | 5.363 | 5.275 | 5.354 | 53,269,160 | +0.01(+0.16%) |
Jan 31, 2006 | 5.340 | 5.395 | 5.308 | 5.346 | 49,672,620 | -0.02(-0.32%) |
Jan 30, 2006 | 5.356 | 5.396 | 5.304 | 5.363 | 41,353,796 | -0.00(-0.03%) |
Jan 27, 2006 | 5.400 | 5.481 | 5.325 | 5.364 | 69,045,872 | -0.05(-0.98%) |
Jan 26, 2006 | 5.510 | 5.519 | 5.395 | 5.418 | 94,092,168 | -0.09(-1.59%) |
Jan 25, 2006 | 5.378 | 5.532 | 5.339 | 5.505 | 111,198,192 | +0.13(+2.36%) |
Jan 24, 2006 | 5.392 | 5.440 | 5.370 | 5.378 | 85,012,160 | +0.01(+0.10%) |
Jan 23, 2006 | 5.433 | 5.450 | 5.351 | 5.373 | 62,244,180 | -0.07(-1.26%) |
Jan 20, 2006 | 5.527 | 5.568 | 5.416 | 5.442 | 91,281,896 | -0.09(-1.55%) |
Jan 19, 2006 | 5.430 | 5.543 | 5.419 | 5.527 | 107,651,232 | +0.10(+1.80%) |
Jan 18, 2006 | 5.349 | 5.457 | 5.315 | 5.430 | 83,852,000 | +0.00(+0.03%) |
Jan 17, 2006 | 5.383 | 5.435 | 5.332 | 5.428 | 59,835,208 | -0.04(-0.75%) |
Jan 13, 2006 | 5.358 | 5.469 | 5.358 | 5.469 | 90,087,328 | +0.15(+2.84%) |
Jan 12, 2006 | 5.332 | 5.356 | 5.298 | 5.318 | 50,563,880 | -0.05(-1.02%) |
Jan 11, 2006 | 5.315 | 5.380 | 5.274 | 5.373 | 122,612,512 | +0.10(+1.82%) |
Jan 10, 2006 | 5.188 | 5.287 | 5.169 | 5.277 | 78,052,392 | +0.03(+0.52%) |
Jan 09, 2006 | 5.145 | 5.263 | 5.143 | 5.250 | 72,617,920 | +0.07(+1.26%) |
Jan 06, 2006 | 5.040 | 5.193 | 5.058 | 5.184 | 95,207,992 | +0.14(+2.86%) |
Jan 05, 2006 | 5.058 | 5.070 | 5.011 | 5.040 | 64,901,044 | -0.04(-0.71%) |
Jan 04, 2006 | 4.934 | 5.083 | 4.931 | 5.076 | 68,271,272 | +0.14(+2.92%) |