Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.884 | 4.905 | 4.819 | 4.846 | 7,149,415 | -0.05(-0.98%) |
Mar 30, 2006 | 4.903 | 4.929 | 4.846 | 4.893 | 5,134,743 | -0.03(-0.54%) |
Mar 29, 2006 | 4.901 | 4.958 | 4.892 | 4.920 | 3,175,988 | +0.02(+0.34%) |
Mar 28, 2006 | 4.917 | 4.944 | 4.867 | 4.903 | 3,791,489 | -0.02(-0.34%) |
Mar 27, 2006 | 4.958 | 4.958 | 4.903 | 4.920 | 11,313,962 | -0.05(-0.92%) |
Mar 24, 2006 | 4.968 | 4.987 | 4.934 | 4.965 | 6,623,214 | -0.02(-0.38%) |
Mar 23, 2006 | 4.963 | 4.987 | 4.939 | 4.985 | 3,613,724 | +0.00(+0.10%) |
Mar 22, 2006 | 4.929 | 4.987 | 4.920 | 4.980 | 3,484,364 | +0.03(+0.53%) |
Mar 21, 2006 | 4.989 | 5.016 | 4.922 | 4.953 | 5,764,433 | -0.06(-1.15%) |
Mar 20, 2006 | 5.016 | 5.042 | 4.992 | 5.011 | 4,215,872 | -0.02(-0.43%) |
Mar 17, 2006 | 5.061 | 5.068 | 5.009 | 5.032 | 9,589,305 | +0.00(+0.00%) |
Mar 16, 2006 | 4.980 | 5.042 | 4.977 | 5.032 | 8,630,375 | +0.05(+1.01%) |
Mar 15, 2006 | 4.941 | 4.985 | 4.934 | 4.982 | 8,898,692 | +0.04(+0.82%) |
Mar 14, 2006 | 4.850 | 4.944 | 4.843 | 4.941 | 2,765,792 | +0.07(+1.38%) |
Mar 13, 2006 | 4.865 | 4.915 | 4.860 | 4.874 | 6,283,540 | +0.01(+0.20%) |
Mar 10, 2006 | 4.802 | 4.867 | 4.790 | 4.865 | 6,785,956 | +0.06(+1.25%) |
Mar 09, 2006 | 4.805 | 4.841 | 4.778 | 4.805 | 4,546,783 | -0.00(-0.05%) |
Mar 08, 2006 | 4.766 | 4.834 | 4.735 | 4.807 | 6,837,283 | +0.03(+0.55%) |
Mar 07, 2006 | 4.805 | 4.829 | 4.743 | 4.781 | 4,956,561 | -0.04(-0.75%) |
Mar 06, 2006 | 4.836 | 4.838 | 4.798 | 4.817 | 4,871,434 | -0.03(-0.69%) |
Mar 03, 2006 | 4.822 | 4.858 | 4.805 | 4.850 | 5,601,272 | +0.00(+0.00%) |
Mar 02, 2006 | 4.884 | 4.884 | 4.843 | 4.850 | 5,975,164 | -0.05(-0.98%) |
Mar 01, 2006 | 4.920 | 4.946 | 4.865 | 4.898 | 6,956,628 | -0.02(-0.44%) |
Feb 28, 2006 | 4.956 | 4.985 | 4.893 | 4.920 | 7,699,820 | -0.04(-0.73%) |
Feb 27, 2006 | 4.963 | 4.989 | 4.944 | 4.956 | 7,234,542 | -0.01(-0.14%) |
Feb 24, 2006 | 4.944 | 4.977 | 4.929 | 4.963 | 8,243,965 | -0.00(-0.05%) |
Feb 23, 2006 | 5.028 | 5.056 | 4.961 | 4.965 | 6,647,834 | -0.08(-1.52%) |
Feb 22, 2006 | 5.056 | 5.068 | 5.028 | 5.042 | 5,554,953 | +0.01(+0.29%) |
Feb 21, 2006 | 4.999 | 5.052 | 4.989 | 5.028 | 5,993,942 | +0.04(+0.82%) |
Feb 17, 2006 | 4.920 | 5.025 | 4.903 | 4.987 | 8,086,647 | +0.07(+1.36%) |
Feb 16, 2006 | 4.848 | 4.920 | 4.848 | 4.920 | 4,675,725 | +0.06(+1.18%) |
Feb 15, 2006 | 4.896 | 4.953 | 4.855 | 4.862 | 6,342,795 | -0.05(-0.93%) |
Feb 14, 2006 | 4.893 | 4.913 | 4.836 | 4.908 | 8,043,249 | -0.00(-0.10%) |
Feb 13, 2006 | 4.922 | 4.980 | 4.896 | 4.913 | 4,323,533 | -0.04(-0.73%) |
Feb 10, 2006 | 4.958 | 5.001 | 4.937 | 4.949 | 4,810,509 | -0.03(-0.67%) |
Feb 09, 2006 | 4.949 | 4.997 | 4.941 | 4.982 | 9,317,650 | +0.03(+0.68%) |
Feb 08, 2006 | 4.913 | 4.949 | 4.901 | 4.949 | 10,022,452 | +0.04(+0.73%) |
Feb 07, 2006 | 4.858 | 4.922 | 4.853 | 4.913 | 12,996,889 | +0.06(+1.13%) |
Feb 06, 2006 | 4.757 | 4.874 | 4.740 | 4.858 | 8,911,628 | +0.09(+1.96%) |
Feb 03, 2006 | 4.764 | 4.795 | 4.675 | 4.764 | 8,138,808 | -0.03(-0.65%) |
Feb 02, 2006 | 4.831 | 4.848 | 4.735 | 4.795 | 6,089,084 | -0.05(-1.09%) |
Feb 01, 2006 | 4.901 | 4.908 | 4.841 | 4.848 | 5,608,784 | -0.07(-1.46%) |
Jan 31, 2006 | 4.889 | 4.961 | 4.836 | 4.920 | 7,190,310 | +0.07(+1.38%) |
Jan 30, 2006 | 4.932 | 4.953 | 4.817 | 4.853 | 7,161,517 | -0.07(-1.36%) |
Jan 27, 2006 | 4.985 | 5.023 | 4.910 | 4.920 | 6,235,135 | -0.13(-2.61%) |
Jan 26, 2006 | 5.030 | 5.066 | 5.016 | 5.052 | 6,988,759 | +0.02(+0.48%) |
Jan 25, 2006 | 5.052 | 5.078 | 5.004 | 5.028 | 4,902,730 | -0.02(-0.47%) |
Jan 24, 2006 | 5.009 | 5.064 | 4.997 | 5.052 | 4,605,620 | +0.04(+0.86%) |
Jan 23, 2006 | 5.049 | 5.083 | 4.994 | 5.009 | 4,099,449 | -0.06(-1.14%) |
Jan 20, 2006 | 5.159 | 5.162 | 5.061 | 5.066 | 5,751,497 | -0.03(-0.66%) |
Jan 19, 2006 | 5.090 | 5.109 | 5.068 | 5.100 | 3,694,261 | +0.01(+0.14%) |
Jan 18, 2006 | 5.059 | 5.119 | 5.047 | 5.092 | 4,780,465 | +0.03(+0.66%) |
Jan 17, 2006 | 4.999 | 5.064 | 4.997 | 5.059 | 4,770,867 | +0.03(+0.52%) |
Jan 13, 2006 | 5.016 | 5.035 | 4.992 | 5.032 | 3,357,091 | -0.00(-0.05%) |
Jan 12, 2006 | 5.013 | 5.054 | 4.994 | 5.035 | 5,673,881 | -0.01(-0.14%) |
Jan 11, 2006 | 5.011 | 5.044 | 4.973 | 5.042 | 5,740,230 | +0.03(+0.62%) |
Jan 10, 2006 | 4.987 | 5.032 | 4.985 | 5.011 | 2,961,501 | -0.01(-0.29%) |
Jan 09, 2006 | 5.037 | 5.059 | 4.985 | 5.025 | 3,286,569 | -0.03(-0.66%) |
Jan 06, 2006 | 5.001 | 5.071 | 5.009 | 5.059 | 3,219,803 | +0.06(+1.15%) |
Jan 05, 2006 | 5.037 | 5.085 | 4.987 | 5.001 | 4,815,100 | -0.08(-1.65%) |
Jan 04, 2006 | 5.100 | 5.112 | 4.965 | 5.085 | 3,203,529 | -0.03(-0.52%) |