Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.844 | 5.882 | 5.622 | 5.689 | 5,227,259 | -0.15(-2.59%) |
Mar 30, 2006 | 5.933 | 5.949 | 5.706 | 5.840 | 9,366,359 | +0.11(+1.90%) |
Mar 29, 2006 | 5.647 | 5.748 | 5.622 | 5.731 | 4,649,408 | +0.13(+2.25%) |
Mar 28, 2006 | 5.689 | 5.782 | 5.563 | 5.605 | 6,643,132 | -0.06(-1.04%) |
Mar 27, 2006 | 5.488 | 5.731 | 5.488 | 5.664 | 12,097,300 | +0.28(+5.14%) |
Mar 24, 2006 | 5.044 | 5.396 | 5.018 | 5.387 | 9,280,660 | +0.35(+7.00%) |
Mar 23, 2006 | 5.110 | 5.135 | 4.984 | 5.035 | 4,241,098 | -0.04(-0.83%) |
Mar 22, 2006 | 5.018 | 5.127 | 5.001 | 5.077 | 5,570,939 | +0.04(+0.83%) |
Mar 21, 2006 | 4.951 | 5.211 | 4.951 | 5.035 | 6,604,388 | +0.09(+1.87%) |
Mar 20, 2006 | 4.934 | 5.001 | 4.926 | 4.942 | 2,639,479 | -0.01(-0.17%) |
Mar 17, 2006 | 4.909 | 4.959 | 4.808 | 4.951 | 6,162,737 | +0.07(+1.37%) |
Mar 16, 2006 | 4.934 | 5.127 | 4.842 | 4.884 | 5,634,278 | -0.07(-1.36%) |
Mar 15, 2006 | 4.733 | 5.001 | 4.733 | 4.951 | 7,633,872 | +0.22(+4.61%) |
Mar 14, 2006 | 4.598 | 4.775 | 4.590 | 4.733 | 4,492,720 | +0.11(+2.36%) |
Mar 13, 2006 | 4.632 | 4.741 | 4.598 | 4.624 | 2,586,749 | +0.01(+0.18%) |
Mar 10, 2006 | 4.523 | 4.699 | 4.506 | 4.615 | 3,092,628 | +0.07(+1.48%) |
Mar 09, 2006 | 4.540 | 4.674 | 4.498 | 4.548 | 4,491,081 | -0.03(-0.55%) |
Mar 08, 2006 | 4.540 | 4.607 | 4.473 | 4.573 | 2,321,313 | +0.03(+0.74%) |
Mar 07, 2006 | 4.616 | 4.624 | 4.514 | 4.540 | 1,846,245 | -0.10(-2.17%) |
Mar 06, 2006 | 4.749 | 4.817 | 4.582 | 4.640 | 3,081,018 | -0.06(-1.25%) |
Mar 03, 2006 | 4.531 | 4.800 | 4.489 | 4.699 | 6,991,331 | +0.15(+3.32%) |
Mar 02, 2006 | 4.556 | 4.565 | 4.473 | 4.548 | 3,842,996 | -0.02(-0.37%) |
Mar 01, 2006 | 4.422 | 4.582 | 4.405 | 4.565 | 2,582,099 | +0.15(+3.42%) |
Feb 28, 2006 | 4.473 | 4.489 | 4.405 | 4.414 | 2,701,448 | -0.06(-1.31%) |
Feb 27, 2006 | 4.489 | 4.506 | 4.447 | 4.473 | 2,410,871 | +0.01(+0.19%) |
Feb 24, 2006 | 4.498 | 4.556 | 4.447 | 4.464 | 3,873,036 | -0.07(-1.48%) |
Feb 23, 2006 | 4.540 | 4.598 | 4.464 | 4.531 | 5,411,955 | +0.00(+0.00%) |
Feb 22, 2006 | 4.414 | 4.548 | 4.405 | 4.531 | 3,561,352 | +0.12(+2.66%) |
Feb 21, 2006 | 4.439 | 4.489 | 4.405 | 4.414 | 2,733,333 | -0.04(-0.94%) |
Feb 17, 2006 | 4.473 | 4.531 | 4.380 | 4.456 | 3,512,492 | +0.00(+0.00%) |
Feb 16, 2006 | 4.330 | 4.456 | 4.321 | 4.456 | 3,146,144 | +0.12(+2.71%) |
Feb 15, 2006 | 4.313 | 4.405 | 4.296 | 4.338 | 2,376,207 | +0.02(+0.39%) |
Feb 14, 2006 | 4.321 | 4.372 | 4.288 | 4.321 | 2,389,327 | +0.02(+0.39%) |
Feb 13, 2006 | 4.321 | 4.363 | 4.280 | 4.305 | 3,084,196 | -0.04(-0.97%) |
Feb 10, 2006 | 4.380 | 4.405 | 4.280 | 4.347 | 3,430,282 | -0.02(-0.38%) |
Feb 09, 2006 | 4.296 | 4.431 | 4.288 | 4.363 | 4,097,869 | +0.07(+1.56%) |
Feb 08, 2006 | 4.250 | 4.330 | 4.238 | 4.296 | 3,657,743 | +0.04(+0.99%) |
Feb 07, 2006 | 4.355 | 4.355 | 4.204 | 4.254 | 4,312,074 | -0.08(-1.74%) |
Feb 06, 2006 | 4.338 | 4.363 | 4.280 | 4.330 | 3,500,844 | -0.02(-0.39%) |
Feb 03, 2006 | 4.380 | 4.397 | 4.321 | 4.347 | 2,230,027 | -0.04(-0.96%) |
Feb 02, 2006 | 4.464 | 4.473 | 4.363 | 4.389 | 3,273,277 | -0.08(-1.69%) |
Feb 01, 2006 | 4.405 | 4.481 | 4.380 | 4.464 | 2,908,415 | +0.03(+0.76%) |
Jan 31, 2006 | 4.405 | 4.447 | 4.380 | 4.431 | 3,812,179 | +0.02(+0.38%) |
Jan 30, 2006 | 4.439 | 4.447 | 4.380 | 4.414 | 5,449,597 | -0.06(-1.31%) |
Jan 27, 2006 | 4.414 | 4.523 | 4.380 | 4.473 | 5,514,625 | +0.06(+1.33%) |
Jan 26, 2006 | 4.934 | 4.699 | 4.321 | 4.414 | 14,639,233 | -0.52(-10.54%) |
Jan 25, 2006 | 4.968 | 5.026 | 4.825 | 4.934 | 7,605,252 | +0.17(+3.52%) |
Jan 24, 2006 | 4.573 | 4.766 | 4.573 | 4.766 | 4,991,731 | +0.18(+3.84%) |
Jan 23, 2006 | 4.666 | 4.699 | 4.556 | 4.590 | 3,088,564 | -0.05(-1.09%) |
Jan 20, 2006 | 4.741 | 4.817 | 4.607 | 4.640 | 4,027,798 | -0.20(-4.16%) |
Jan 19, 2006 | 4.674 | 4.926 | 4.640 | 4.842 | 7,092,392 | +0.22(+4.72%) |
Jan 18, 2006 | 4.464 | 4.640 | 4.363 | 4.624 | 5,315,505 | +0.18(+4.16%) |
Jan 17, 2006 | 4.531 | 4.573 | 4.431 | 4.439 | 3,455,997 | -0.13(-2.94%) |
Jan 13, 2006 | 4.640 | 4.674 | 4.523 | 4.573 | 2,441,688 | -0.08(-1.62%) |
Jan 12, 2006 | 4.766 | 4.766 | 4.632 | 4.649 | 3,280,808 | -0.12(-2.46%) |
Jan 11, 2006 | 4.649 | 4.766 | 4.607 | 4.766 | 3,975,128 | +0.10(+2.16%) |
Jan 10, 2006 | 4.691 | 4.716 | 4.540 | 4.666 | 4,487,858 | -0.02(-0.36%) |
Jan 09, 2006 | 4.632 | 4.699 | 4.598 | 4.682 | 3,434,169 | +0.08(+1.82%) |
Jan 06, 2006 | 4.540 | 4.640 | 4.540 | 4.598 | 3,556,923 | +0.04(+0.92%) |
Jan 05, 2006 | 4.447 | 4.607 | 4.447 | 4.556 | 3,285,524 | +0.13(+2.84%) |
Jan 04, 2006 | 4.356 | 4.481 | 4.347 | 4.431 | 2,820,982 | +0.06(+1.34%) |