Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.926 | 5.964 | 5.700 | 5.768 | 5,155,672 | -0.15(-2.59%) |
Mar 30, 2006 | 6.015 | 6.032 | 5.785 | 5.921 | 9,238,088 | +0.11(+1.90%) |
Mar 29, 2006 | 5.726 | 5.828 | 5.700 | 5.811 | 4,585,735 | +0.13(+2.25%) |
Mar 28, 2006 | 5.768 | 5.862 | 5.641 | 5.683 | 6,552,156 | -0.06(-1.04%) |
Mar 27, 2006 | 5.564 | 5.811 | 5.564 | 5.743 | 11,931,629 | +0.28(+5.14%) |
Mar 24, 2006 | 5.114 | 5.470 | 5.088 | 5.462 | 9,153,562 | +0.36(+7.00%) |
Mar 23, 2006 | 5.181 | 5.207 | 5.054 | 5.105 | 4,183,016 | -0.04(-0.83%) |
Mar 22, 2006 | 5.088 | 5.198 | 5.071 | 5.147 | 5,494,646 | +0.04(+0.83%) |
Mar 21, 2006 | 5.020 | 5.283 | 5.020 | 5.105 | 6,513,942 | +0.09(+1.87%) |
Mar 20, 2006 | 5.003 | 5.071 | 4.994 | 5.011 | 2,603,332 | -0.01(-0.17%) |
Mar 17, 2006 | 4.977 | 5.028 | 4.875 | 5.020 | 6,078,340 | +0.07(+1.37%) |
Mar 16, 2006 | 5.003 | 5.198 | 4.909 | 4.952 | 5,557,118 | -0.07(-1.36%) |
Mar 15, 2006 | 4.798 | 5.071 | 4.798 | 5.020 | 7,529,327 | +0.22(+4.61%) |
Mar 14, 2006 | 4.662 | 4.841 | 4.654 | 4.798 | 4,431,193 | +0.11(+2.36%) |
Mar 13, 2006 | 4.696 | 4.807 | 4.662 | 4.688 | 2,551,324 | +0.01(+0.18%) |
Mar 10, 2006 | 4.586 | 4.764 | 4.568 | 4.679 | 3,050,275 | +0.07(+1.48%) |
Mar 09, 2006 | 4.603 | 4.739 | 4.560 | 4.611 | 4,429,577 | -0.03(-0.55%) |
Mar 08, 2006 | 4.603 | 4.671 | 4.535 | 4.637 | 2,289,523 | +0.03(+0.74%) |
Mar 07, 2006 | 4.680 | 4.688 | 4.577 | 4.603 | 1,820,961 | -0.10(-2.17%) |
Mar 06, 2006 | 4.815 | 4.883 | 4.645 | 4.705 | 3,038,823 | -0.06(-1.25%) |
Mar 03, 2006 | 4.594 | 4.866 | 4.552 | 4.764 | 6,895,585 | +0.15(+3.32%) |
Mar 02, 2006 | 4.620 | 4.628 | 4.535 | 4.611 | 3,790,367 | -0.02(-0.37%) |
Mar 01, 2006 | 4.484 | 4.645 | 4.467 | 4.628 | 2,546,737 | +0.15(+3.42%) |
Feb 28, 2006 | 4.535 | 4.552 | 4.467 | 4.475 | 2,664,452 | -0.06(-1.31%) |
Feb 27, 2006 | 4.552 | 4.569 | 4.509 | 4.535 | 2,377,854 | +0.01(+0.19%) |
Feb 24, 2006 | 4.560 | 4.620 | 4.509 | 4.526 | 3,819,995 | -0.07(-1.48%) |
Feb 23, 2006 | 4.603 | 4.662 | 4.526 | 4.594 | 5,337,840 | +0.00(+0.00%) |
Feb 22, 2006 | 4.475 | 4.611 | 4.467 | 4.594 | 3,512,579 | +0.12(+2.66%) |
Feb 21, 2006 | 4.501 | 4.552 | 4.467 | 4.475 | 2,695,900 | -0.04(-0.94%) |
Feb 17, 2006 | 4.535 | 4.594 | 4.441 | 4.518 | 3,464,389 | +0.00(+0.00%) |
Feb 16, 2006 | 4.390 | 4.518 | 4.381 | 4.518 | 3,103,058 | +0.12(+2.71%) |
Feb 15, 2006 | 4.373 | 4.467 | 4.356 | 4.399 | 2,343,666 | +0.02(+0.39%) |
Feb 14, 2006 | 4.381 | 4.433 | 4.347 | 4.381 | 2,356,605 | +0.02(+0.39%) |
Feb 13, 2006 | 4.381 | 4.424 | 4.339 | 4.364 | 3,041,958 | -0.04(-0.97%) |
Feb 10, 2006 | 4.441 | 4.467 | 4.339 | 4.407 | 3,383,305 | -0.02(-0.38%) |
Feb 09, 2006 | 4.356 | 4.492 | 4.347 | 4.424 | 4,041,750 | +0.07(+1.56%) |
Feb 08, 2006 | 4.309 | 4.390 | 4.296 | 4.356 | 3,607,650 | +0.04(+0.99%) |
Feb 07, 2006 | 4.416 | 4.416 | 4.262 | 4.313 | 4,253,021 | -0.08(-1.74%) |
Feb 06, 2006 | 4.399 | 4.424 | 4.339 | 4.390 | 3,452,901 | -0.02(-0.39%) |
Feb 03, 2006 | 4.441 | 4.458 | 4.381 | 4.407 | 2,199,487 | -0.04(-0.96%) |
Feb 02, 2006 | 4.526 | 4.535 | 4.424 | 4.450 | 3,228,450 | -0.08(-1.69%) |
Feb 01, 2006 | 4.467 | 4.543 | 4.441 | 4.526 | 2,868,584 | +0.03(+0.76%) |
Jan 31, 2006 | 4.467 | 4.509 | 4.441 | 4.492 | 3,759,972 | +0.02(+0.38%) |
Jan 30, 2006 | 4.501 | 4.509 | 4.441 | 4.475 | 5,374,966 | -0.06(-1.31%) |
Jan 27, 2006 | 4.475 | 4.586 | 4.441 | 4.535 | 5,439,103 | +0.06(+1.33%) |
Jan 26, 2006 | 5.003 | 4.764 | 4.381 | 4.475 | 14,438,751 | -0.53(-10.54%) |
Jan 25, 2006 | 5.037 | 5.096 | 4.892 | 5.003 | 7,501,099 | +0.17(+3.52%) |
Jan 24, 2006 | 4.637 | 4.832 | 4.637 | 4.832 | 4,923,370 | +0.18(+3.84%) |
Jan 23, 2006 | 4.730 | 4.764 | 4.620 | 4.654 | 3,046,266 | -0.05(-1.09%) |
Jan 20, 2006 | 4.807 | 4.883 | 4.671 | 4.705 | 3,972,638 | -0.20(-4.16%) |
Jan 19, 2006 | 4.739 | 4.994 | 4.705 | 4.909 | 6,995,263 | +0.22(+4.72%) |
Jan 18, 2006 | 4.526 | 4.705 | 4.424 | 4.688 | 5,242,710 | +0.19(+4.16%) |
Jan 17, 2006 | 4.594 | 4.637 | 4.492 | 4.501 | 3,408,668 | -0.14(-2.94%) |
Jan 13, 2006 | 4.705 | 4.739 | 4.586 | 4.637 | 2,408,249 | -0.08(-1.62%) |
Jan 12, 2006 | 4.832 | 4.832 | 4.696 | 4.713 | 3,235,878 | -0.12(-2.46%) |
Jan 11, 2006 | 4.713 | 4.832 | 4.671 | 4.832 | 3,920,689 | +0.10(+2.16%) |
Jan 10, 2006 | 4.756 | 4.781 | 4.603 | 4.730 | 4,426,397 | -0.02(-0.36%) |
Jan 09, 2006 | 4.696 | 4.764 | 4.662 | 4.747 | 3,387,138 | +0.09(+1.82%) |
Jan 06, 2006 | 4.603 | 4.705 | 4.603 | 4.662 | 3,508,212 | +0.04(+0.92%) |
Jan 05, 2006 | 4.509 | 4.671 | 4.509 | 4.620 | 3,240,529 | +0.13(+2.84%) |
Jan 04, 2006 | 4.416 | 4.543 | 4.407 | 4.492 | 2,782,349 | +0.06(+1.34%) |