Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.131 | 6.158 | 5.904 | 6.049 | 766,076 | -0.10(-1.62%) |
Mar 30, 2006 | 6.231 | 6.267 | 6.140 | 6.149 | 555,675 | -0.15(-2.45%) |
Mar 29, 2006 | 6.349 | 6.403 | 6.240 | 6.303 | 600,926 | -0.05(-0.72%) |
Mar 28, 2006 | 6.131 | 6.449 | 6.058 | 6.349 | 1,033,730 | +0.29(+4.80%) |
Mar 27, 2006 | 6.158 | 6.158 | 5.995 | 6.058 | 368,395 | -0.04(-0.60%) |
Mar 24, 2006 | 6.213 | 6.267 | 6.040 | 6.094 | 397,681 | -0.07(-1.18%) |
Mar 23, 2006 | 5.904 | 6.176 | 5.904 | 6.167 | 618,542 | +0.27(+4.62%) |
Mar 22, 2006 | 5.777 | 5.949 | 5.686 | 5.895 | 364,431 | +0.08(+1.41%) |
Mar 21, 2006 | 5.649 | 5.886 | 5.586 | 5.813 | 425,427 | +0.14(+2.40%) |
Mar 20, 2006 | 5.786 | 5.813 | 5.559 | 5.677 | 371,257 | -0.06(-1.11%) |
Mar 17, 2006 | 5.867 | 5.876 | 5.713 | 5.740 | 283,507 | -0.14(-2.32%) |
Mar 16, 2006 | 5.767 | 5.876 | 5.540 | 5.876 | 534,426 | +0.12(+2.05%) |
Mar 15, 2006 | 5.731 | 5.767 | 5.586 | 5.758 | 309,271 | +0.03(+0.48%) |
Mar 14, 2006 | 5.713 | 5.767 | 5.604 | 5.731 | 332,172 | +0.02(+0.32%) |
Mar 13, 2006 | 5.450 | 5.722 | 5.359 | 5.713 | 538,499 | +0.35(+6.61%) |
Mar 10, 2006 | 5.504 | 5.631 | 5.132 | 5.359 | 1,002,682 | -0.27(-4.84%) |
Mar 09, 2006 | 5.477 | 5.758 | 5.450 | 5.631 | 1,194,807 | +0.16(+2.99%) |
Mar 08, 2006 | 6.076 | 6.076 | 5.459 | 5.468 | 1,904,842 | -0.62(-10.15%) |
Mar 07, 2006 | 6.403 | 6.430 | 6.022 | 6.085 | 712,127 | -0.25(-4.01%) |
Mar 06, 2006 | 6.449 | 6.449 | 6.176 | 6.340 | 1,033,069 | -0.11(-1.69%) |
Mar 03, 2006 | 6.358 | 6.530 | 6.349 | 6.449 | 1,004,774 | +0.10(+1.57%) |
Mar 02, 2006 | 6.176 | 6.358 | 6.176 | 6.349 | 682,070 | +0.17(+2.79%) |
Mar 01, 2006 | 5.904 | 6.176 | 5.813 | 6.176 | 859,441 | +0.23(+3.82%) |
Feb 28, 2006 | 5.867 | 5.985 | 5.886 | 5.949 | 643,425 | +0.08(+1.39%) |
Feb 27, 2006 | 5.895 | 5.904 | 5.840 | 5.867 | 412,985 | +0.04(+0.62%) |
Feb 24, 2006 | 5.922 | 6.049 | 5.831 | 5.831 | 782,371 | +0.00(+0.00%) |
Feb 23, 2006 | 5.913 | 5.995 | 5.722 | 5.831 | 571,529 | -0.15(-2.58%) |
Feb 22, 2006 | 6.113 | 6.140 | 5.858 | 5.985 | 568,667 | -0.15(-2.37%) |
Feb 21, 2006 | 6.303 | 6.303 | 6.085 | 6.131 | 922,749 | +0.14(+2.27%) |
Feb 17, 2006 | 6.085 | 6.131 | 5.904 | 5.995 | 816,062 | +0.00(+0.00%) |
Feb 16, 2006 | 5.722 | 5.995 | 5.722 | 5.995 | 831,806 | +0.36(+6.45%) |
Feb 15, 2006 | 5.495 | 5.767 | 5.459 | 5.631 | 883,003 | +0.02(+0.32%) |
Feb 14, 2006 | 5.767 | 5.767 | 5.468 | 5.613 | 998,498 | -0.15(-2.68%) |
Feb 13, 2006 | 5.786 | 5.895 | 5.568 | 5.767 | 999,379 | +0.03(+0.47%) |
Feb 10, 2006 | 6.040 | 6.040 | 5.450 | 5.740 | 1,447,156 | -0.32(-5.25%) |
Feb 09, 2006 | 6.104 | 6.358 | 5.931 | 6.058 | 1,166,070 | -0.03(-0.45%) |
Feb 08, 2006 | 6.322 | 6.322 | 5.722 | 6.085 | 2,549,809 | -0.26(-4.15%) |
Feb 07, 2006 | 6.648 | 6.676 | 6.222 | 6.349 | 1,627,941 | -0.28(-4.25%) |
Feb 06, 2006 | 6.585 | 6.803 | 6.385 | 6.630 | 2,480,006 | +0.35(+5.49%) |
Feb 03, 2006 | 5.813 | 6.285 | 5.677 | 6.285 | 1,306,558 | +0.47(+8.13%) |
Feb 02, 2006 | 5.840 | 5.849 | 5.640 | 5.813 | 1,378,674 | -0.03(-0.47%) |
Feb 01, 2006 | 5.540 | 5.895 | 5.495 | 5.840 | 1,651,722 | +0.30(+5.41%) |
Jan 31, 2006 | 5.422 | 5.613 | 5.322 | 5.540 | 1,124,342 | +0.13(+2.35%) |
Jan 30, 2006 | 5.495 | 5.504 | 5.295 | 5.413 | 1,989,730 | +0.01(+0.17%) |
Jan 27, 2006 | 5.213 | 5.613 | 5.195 | 5.404 | 1,641,373 | +0.21(+4.02%) |
Jan 26, 2006 | 5.114 | 5.223 | 4.805 | 5.195 | 1,136,123 | +0.07(+1.42%) |
Jan 25, 2006 | 5.322 | 5.404 | 4.632 | 5.123 | 2,080,672 | -0.12(-2.25%) |
Jan 24, 2006 | 5.313 | 5.341 | 4.968 | 5.241 | 1,973,985 | +0.07(+1.41%) |
Jan 23, 2006 | 4.950 | 5.213 | 4.941 | 5.168 | 2,667,616 | +0.36(+7.56%) |
Jan 20, 2006 | 4.587 | 4.814 | 4.541 | 4.805 | 2,130,548 | +0.27(+6.01%) |
Jan 19, 2006 | 4.632 | 4.632 | 4.460 | 4.532 | 932,548 | -0.05(-1.19%) |
Jan 18, 2006 | 4.714 | 4.759 | 4.450 | 4.587 | 970,092 | -0.10(-2.13%) |
Jan 17, 2006 | 4.587 | 4.768 | 4.541 | 4.687 | 1,725,489 | +0.15(+3.20%) |
Jan 13, 2006 | 4.314 | 4.541 | 4.305 | 4.541 | 1,032,629 | +0.24(+5.49%) |
Jan 12, 2006 | 4.323 | 4.405 | 4.133 | 4.305 | 1,204,275 | +0.11(+2.60%) |
Jan 11, 2006 | 4.223 | 4.260 | 4.133 | 4.196 | 815,401 | -0.01(-0.22%) |
Jan 10, 2006 | 4.214 | 4.223 | 4.160 | 4.205 | 750,112 | +0.03(+0.65%) |
Jan 09, 2006 | 4.169 | 4.214 | 4.133 | 4.178 | 751,213 | +0.06(+1.55%) |
Jan 06, 2006 | 4.078 | 4.133 | 4.042 | 4.114 | 447,557 | +0.09(+2.26%) |
Jan 05, 2006 | 4.087 | 4.087 | 3.906 | 4.024 | 345,053 | -0.04(-0.89%) |
Jan 04, 2006 | 3.996 | 4.069 | 3.951 | 4.060 | 530,462 | +0.06(+1.59%) |