Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.136 | 6.163 | 5.909 | 6.054 | 765,422 | -0.10(-1.62%) |
Mar 30, 2006 | 6.236 | 6.272 | 6.145 | 6.154 | 555,201 | -0.15(-2.45%) |
Mar 29, 2006 | 6.354 | 6.409 | 6.245 | 6.309 | 600,413 | -0.05(-0.72%) |
Mar 28, 2006 | 6.136 | 6.454 | 6.063 | 6.354 | 1,032,847 | +0.29(+4.80%) |
Mar 27, 2006 | 6.163 | 6.163 | 6.000 | 6.063 | 368,080 | -0.04(-0.60%) |
Mar 24, 2006 | 6.218 | 6.272 | 6.045 | 6.100 | 397,342 | -0.07(-1.18%) |
Mar 23, 2006 | 5.909 | 6.181 | 5.909 | 6.172 | 618,014 | +0.27(+4.62%) |
Mar 22, 2006 | 5.782 | 5.954 | 5.691 | 5.900 | 364,120 | +0.08(+1.41%) |
Mar 21, 2006 | 5.654 | 5.891 | 5.591 | 5.818 | 425,063 | +0.14(+2.40%) |
Mar 20, 2006 | 5.791 | 5.818 | 5.563 | 5.681 | 370,940 | -0.06(-1.11%) |
Mar 17, 2006 | 5.872 | 5.881 | 5.718 | 5.745 | 283,265 | -0.14(-2.32%) |
Mar 16, 2006 | 5.772 | 5.881 | 5.545 | 5.881 | 533,969 | +0.12(+2.05%) |
Mar 15, 2006 | 5.736 | 5.772 | 5.591 | 5.763 | 309,007 | +0.03(+0.48%) |
Mar 14, 2006 | 5.718 | 5.772 | 5.609 | 5.736 | 331,888 | +0.02(+0.32%) |
Mar 13, 2006 | 5.454 | 5.727 | 5.363 | 5.718 | 538,040 | +0.35(+6.61%) |
Mar 10, 2006 | 5.509 | 5.636 | 5.136 | 5.363 | 1,001,825 | -0.27(-4.84%) |
Mar 09, 2006 | 5.482 | 5.763 | 5.454 | 5.636 | 1,193,786 | +0.16(+2.99%) |
Mar 08, 2006 | 6.081 | 6.081 | 5.463 | 5.472 | 1,903,216 | -0.62(-10.15%) |
Mar 07, 2006 | 6.409 | 6.435 | 6.027 | 6.091 | 711,519 | -0.25(-4.01%) |
Mar 06, 2006 | 6.454 | 6.454 | 6.181 | 6.345 | 1,032,187 | -0.11(-1.69%) |
Mar 03, 2006 | 6.363 | 6.536 | 6.354 | 6.454 | 1,003,916 | +0.10(+1.57%) |
Mar 02, 2006 | 6.181 | 6.363 | 6.181 | 6.354 | 681,488 | +0.17(+2.79%) |
Mar 01, 2006 | 5.909 | 6.181 | 5.818 | 6.181 | 858,707 | +0.23(+3.82%) |
Feb 28, 2006 | 5.872 | 5.991 | 5.891 | 5.954 | 642,875 | +0.08(+1.39%) |
Feb 27, 2006 | 5.900 | 5.909 | 5.845 | 5.872 | 412,633 | +0.04(+0.62%) |
Feb 24, 2006 | 5.927 | 6.054 | 5.836 | 5.836 | 781,703 | +0.00(+0.00%) |
Feb 23, 2006 | 5.918 | 6.000 | 5.727 | 5.836 | 571,041 | -0.15(-2.58%) |
Feb 22, 2006 | 6.118 | 6.145 | 5.863 | 5.991 | 568,181 | -0.15(-2.37%) |
Feb 21, 2006 | 6.309 | 6.309 | 6.091 | 6.136 | 921,961 | +0.14(+2.27%) |
Feb 17, 2006 | 6.091 | 6.136 | 5.909 | 6.000 | 815,365 | +0.00(+0.00%) |
Feb 16, 2006 | 5.727 | 6.000 | 5.727 | 6.000 | 831,096 | +0.36(+6.45%) |
Feb 15, 2006 | 5.500 | 5.772 | 5.463 | 5.636 | 882,249 | +0.02(+0.32%) |
Feb 14, 2006 | 5.772 | 5.772 | 5.472 | 5.618 | 997,645 | -0.15(-2.68%) |
Feb 13, 2006 | 5.791 | 5.900 | 5.572 | 5.772 | 998,525 | +0.03(+0.47%) |
Feb 10, 2006 | 6.045 | 6.045 | 5.454 | 5.745 | 1,445,920 | -0.32(-5.25%) |
Feb 09, 2006 | 6.109 | 6.363 | 5.936 | 6.063 | 1,165,075 | -0.03(-0.45%) |
Feb 08, 2006 | 6.327 | 6.327 | 5.727 | 6.091 | 2,547,632 | -0.26(-4.15%) |
Feb 07, 2006 | 6.654 | 6.681 | 6.227 | 6.354 | 1,626,550 | -0.28(-4.25%) |
Feb 06, 2006 | 6.591 | 6.809 | 6.391 | 6.636 | 2,477,888 | +0.35(+5.49%) |
Feb 03, 2006 | 5.818 | 6.291 | 5.681 | 6.291 | 1,305,442 | +0.47(+8.12%) |
Feb 02, 2006 | 5.845 | 5.854 | 5.645 | 5.818 | 1,377,496 | -0.03(-0.47%) |
Feb 01, 2006 | 5.545 | 5.900 | 5.500 | 5.845 | 1,650,312 | +0.30(+5.41%) |
Jan 31, 2006 | 5.427 | 5.618 | 5.327 | 5.545 | 1,123,382 | +0.13(+2.35%) |
Jan 30, 2006 | 5.500 | 5.509 | 5.300 | 5.418 | 1,988,031 | +0.01(+0.17%) |
Jan 27, 2006 | 5.218 | 5.618 | 5.200 | 5.409 | 1,639,971 | +0.21(+4.02%) |
Jan 26, 2006 | 5.118 | 5.227 | 4.809 | 5.200 | 1,135,153 | +0.07(+1.42%) |
Jan 25, 2006 | 5.327 | 5.409 | 4.636 | 5.127 | 2,078,896 | -0.12(-2.25%) |
Jan 24, 2006 | 5.318 | 5.345 | 4.972 | 5.245 | 1,972,300 | +0.07(+1.41%) |
Jan 23, 2006 | 4.954 | 5.218 | 4.945 | 5.172 | 2,665,338 | +0.36(+7.56%) |
Jan 20, 2006 | 4.591 | 4.818 | 4.545 | 4.809 | 2,128,728 | +0.27(+6.01%) |
Jan 19, 2006 | 4.636 | 4.636 | 4.463 | 4.536 | 931,752 | -0.05(-1.19%) |
Jan 18, 2006 | 4.718 | 4.763 | 4.454 | 4.591 | 969,264 | -0.10(-2.13%) |
Jan 17, 2006 | 4.591 | 4.772 | 4.545 | 4.691 | 1,724,016 | +0.15(+3.20%) |
Jan 13, 2006 | 4.318 | 4.545 | 4.309 | 4.545 | 1,031,747 | +0.24(+5.49%) |
Jan 12, 2006 | 4.327 | 4.409 | 4.136 | 4.309 | 1,203,247 | +0.11(+2.60%) |
Jan 11, 2006 | 4.227 | 4.263 | 4.136 | 4.200 | 814,705 | -0.01(-0.22%) |
Jan 10, 2006 | 4.218 | 4.227 | 4.163 | 4.209 | 749,471 | +0.03(+0.65%) |
Jan 09, 2006 | 4.172 | 4.218 | 4.136 | 4.182 | 750,571 | +0.06(+1.55%) |
Jan 06, 2006 | 4.082 | 4.136 | 4.045 | 4.118 | 447,174 | +0.09(+2.26%) |
Jan 05, 2006 | 4.091 | 4.091 | 3.909 | 4.027 | 344,759 | -0.04(-0.89%) |
Jan 04, 2006 | 4.000 | 4.072 | 3.954 | 4.063 | 530,009 | +0.06(+1.59%) |