Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.846 | 5.884 | 5.624 | 5.691 | 5,225,628 | -0.15(-2.59%) |
Mar 30, 2006 | 5.934 | 5.951 | 5.708 | 5.842 | 9,363,437 | +0.11(+1.90%) |
Mar 29, 2006 | 5.649 | 5.750 | 5.624 | 5.733 | 4,647,957 | +0.13(+2.25%) |
Mar 28, 2006 | 5.691 | 5.783 | 5.565 | 5.607 | 6,641,060 | -0.06(-1.04%) |
Mar 27, 2006 | 5.490 | 5.733 | 5.490 | 5.666 | 12,093,526 | +0.28(+5.14%) |
Mar 24, 2006 | 5.046 | 5.397 | 5.020 | 5.389 | 9,277,765 | +0.35(+7.00%) |
Mar 23, 2006 | 5.112 | 5.137 | 4.986 | 5.036 | 4,239,775 | -0.04(-0.83%) |
Mar 22, 2006 | 5.020 | 5.129 | 5.003 | 5.078 | 5,569,202 | +0.04(+0.83%) |
Mar 21, 2006 | 4.952 | 5.213 | 4.952 | 5.036 | 6,602,328 | +0.09(+1.87%) |
Mar 20, 2006 | 4.936 | 5.003 | 4.927 | 4.944 | 2,638,655 | -0.01(-0.17%) |
Mar 17, 2006 | 4.910 | 4.961 | 4.810 | 4.952 | 6,160,815 | +0.07(+1.37%) |
Mar 16, 2006 | 4.936 | 5.129 | 4.843 | 4.885 | 5,632,521 | -0.07(-1.36%) |
Mar 15, 2006 | 4.734 | 5.003 | 4.734 | 4.952 | 7,631,491 | +0.22(+4.61%) |
Mar 14, 2006 | 4.600 | 4.776 | 4.591 | 4.734 | 4,491,319 | +0.11(+2.36%) |
Mar 13, 2006 | 4.633 | 4.743 | 4.600 | 4.625 | 2,585,942 | +0.01(+0.18%) |
Mar 10, 2006 | 4.524 | 4.701 | 4.507 | 4.617 | 3,091,664 | +0.07(+1.48%) |
Mar 09, 2006 | 4.541 | 4.675 | 4.499 | 4.549 | 4,489,680 | -0.03(-0.55%) |
Mar 08, 2006 | 4.541 | 4.608 | 4.474 | 4.575 | 2,320,589 | +0.03(+0.74%) |
Mar 07, 2006 | 4.617 | 4.625 | 4.516 | 4.541 | 1,845,669 | -0.10(-2.17%) |
Mar 06, 2006 | 4.751 | 4.818 | 4.583 | 4.642 | 3,080,056 | -0.06(-1.25%) |
Mar 03, 2006 | 4.533 | 4.801 | 4.491 | 4.701 | 6,989,150 | +0.15(+3.32%) |
Mar 02, 2006 | 4.558 | 4.566 | 4.474 | 4.549 | 3,841,797 | -0.02(-0.37%) |
Mar 01, 2006 | 4.424 | 4.583 | 4.407 | 4.566 | 2,581,293 | +0.15(+3.42%) |
Feb 28, 2006 | 4.474 | 4.491 | 4.407 | 4.415 | 2,700,606 | -0.06(-1.31%) |
Feb 27, 2006 | 4.491 | 4.507 | 4.449 | 4.474 | 2,410,119 | +0.01(+0.19%) |
Feb 24, 2006 | 4.499 | 4.558 | 4.449 | 4.466 | 3,871,827 | -0.07(-1.48%) |
Feb 23, 2006 | 4.541 | 4.600 | 4.466 | 4.533 | 5,410,267 | +0.00(+0.00%) |
Feb 22, 2006 | 4.415 | 4.549 | 4.407 | 4.533 | 3,560,241 | +0.12(+2.66%) |
Feb 21, 2006 | 4.440 | 4.491 | 4.407 | 4.415 | 2,732,480 | -0.04(-0.94%) |
Feb 17, 2006 | 4.474 | 4.533 | 4.382 | 4.457 | 3,511,396 | +0.00(+0.00%) |
Feb 16, 2006 | 4.331 | 4.457 | 4.323 | 4.457 | 3,145,162 | +0.12(+2.71%) |
Feb 15, 2006 | 4.314 | 4.407 | 4.298 | 4.340 | 2,375,466 | +0.02(+0.39%) |
Feb 14, 2006 | 4.323 | 4.373 | 4.289 | 4.323 | 2,388,582 | +0.02(+0.39%) |
Feb 13, 2006 | 4.323 | 4.365 | 4.281 | 4.306 | 3,083,234 | -0.04(-0.97%) |
Feb 10, 2006 | 4.382 | 4.407 | 4.281 | 4.348 | 3,429,212 | -0.02(-0.38%) |
Feb 09, 2006 | 4.298 | 4.432 | 4.289 | 4.365 | 4,096,591 | +0.07(+1.56%) |
Feb 08, 2006 | 4.251 | 4.331 | 4.239 | 4.298 | 3,656,602 | +0.04(+0.99%) |
Feb 07, 2006 | 4.356 | 4.356 | 4.205 | 4.256 | 4,310,729 | -0.08(-1.74%) |
Feb 06, 2006 | 4.340 | 4.365 | 4.281 | 4.331 | 3,499,752 | -0.02(-0.39%) |
Feb 03, 2006 | 4.382 | 4.398 | 4.323 | 4.348 | 2,229,332 | -0.04(-0.96%) |
Feb 02, 2006 | 4.466 | 4.474 | 4.365 | 4.390 | 3,272,256 | -0.08(-1.69%) |
Feb 01, 2006 | 4.407 | 4.482 | 4.382 | 4.466 | 2,907,507 | +0.03(+0.76%) |
Jan 31, 2006 | 4.407 | 4.449 | 4.382 | 4.432 | 3,810,990 | +0.02(+0.38%) |
Jan 30, 2006 | 4.440 | 4.449 | 4.382 | 4.415 | 5,447,897 | -0.06(-1.31%) |
Jan 27, 2006 | 4.415 | 4.524 | 4.382 | 4.474 | 5,512,904 | +0.06(+1.33%) |
Jan 26, 2006 | 4.936 | 4.701 | 4.323 | 4.415 | 14,634,667 | -0.52(-10.54%) |
Jan 25, 2006 | 4.969 | 5.028 | 4.826 | 4.936 | 7,602,879 | +0.17(+3.52%) |
Jan 24, 2006 | 4.575 | 4.768 | 4.575 | 4.768 | 4,990,174 | +0.18(+3.84%) |
Jan 23, 2006 | 4.667 | 4.701 | 4.558 | 4.591 | 3,087,600 | -0.05(-1.08%) |
Jan 20, 2006 | 4.743 | 4.818 | 4.608 | 4.642 | 4,026,542 | -0.20(-4.16%) |
Jan 19, 2006 | 4.675 | 4.927 | 4.642 | 4.843 | 7,090,180 | +0.22(+4.72%) |
Jan 18, 2006 | 4.466 | 4.642 | 4.365 | 4.625 | 5,313,847 | +0.18(+4.16%) |
Jan 17, 2006 | 4.533 | 4.575 | 4.432 | 4.440 | 3,454,919 | -0.13(-2.94%) |
Jan 13, 2006 | 4.642 | 4.675 | 4.524 | 4.575 | 2,440,926 | -0.08(-1.62%) |
Jan 12, 2006 | 4.768 | 4.768 | 4.633 | 4.650 | 3,279,785 | -0.12(-2.46%) |
Jan 11, 2006 | 4.650 | 4.768 | 4.608 | 4.768 | 3,973,888 | +0.10(+2.16%) |
Jan 10, 2006 | 4.692 | 4.717 | 4.541 | 4.667 | 4,486,458 | -0.02(-0.36%) |
Jan 09, 2006 | 4.633 | 4.701 | 4.600 | 4.684 | 3,433,097 | +0.08(+1.82%) |
Jan 06, 2006 | 4.541 | 4.642 | 4.541 | 4.600 | 3,555,814 | +0.04(+0.92%) |
Jan 05, 2006 | 4.449 | 4.608 | 4.449 | 4.558 | 3,284,499 | +0.13(+2.84%) |
Jan 04, 2006 | 4.357 | 4.482 | 4.348 | 4.432 | 2,820,102 | +0.06(+1.34%) |