Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.056 | 5.060 | 4.914 | 4.996 | 146,460 | -0.05(-0.95%) |
Mar 30, 2006 | 4.973 | 5.090 | 4.973 | 5.044 | 219,212 | +0.12(+2.51%) |
Mar 29, 2006 | 4.904 | 4.964 | 4.862 | 4.920 | 126,597 | +0.02(+0.34%) |
Mar 28, 2006 | 4.964 | 5.039 | 4.893 | 4.904 | 213,708 | -0.06(-1.18%) |
Mar 27, 2006 | 5.041 | 5.053 | 4.858 | 4.962 | 357,775 | -0.10(-1.90%) |
Mar 24, 2006 | 5.142 | 5.167 | 5.050 | 5.058 | 221,844 | -0.10(-1.94%) |
Mar 23, 2006 | 5.234 | 5.244 | 5.144 | 5.158 | 225,434 | -0.09(-1.67%) |
Mar 22, 2006 | 5.265 | 5.265 | 5.209 | 5.246 | 151,965 | -0.04(-0.67%) |
Mar 21, 2006 | 5.257 | 5.328 | 5.244 | 5.282 | 130,665 | +0.01(+0.12%) |
Mar 20, 2006 | 5.269 | 5.328 | 5.204 | 5.275 | 188,340 | +0.00(+0.08%) |
Mar 17, 2006 | 5.324 | 5.353 | 5.259 | 5.271 | 174,699 | -0.07(-1.29%) |
Mar 16, 2006 | 5.326 | 5.359 | 5.321 | 5.340 | 160,341 | +0.01(+0.16%) |
Mar 15, 2006 | 5.265 | 5.357 | 5.265 | 5.332 | 281,913 | +0.09(+1.71%) |
Mar 14, 2006 | 5.252 | 5.278 | 5.238 | 5.242 | 238,836 | -0.01(-0.20%) |
Mar 13, 2006 | 5.194 | 5.261 | 5.194 | 5.252 | 129,469 | +0.00(+0.00%) |
Mar 10, 2006 | 5.181 | 5.292 | 5.131 | 5.252 | 449,672 | +0.03(+0.60%) |
Mar 09, 2006 | 5.344 | 5.344 | 5.219 | 5.221 | 337,673 | -0.13(-2.46%) |
Mar 08, 2006 | 5.313 | 5.355 | 5.204 | 5.353 | 353,228 | +0.01(+0.27%) |
Mar 07, 2006 | 5.432 | 5.432 | 5.324 | 5.338 | 277,366 | -0.14(-2.52%) |
Mar 06, 2006 | 5.493 | 5.528 | 5.376 | 5.476 | 263,246 | -0.04(-0.79%) |
Mar 03, 2006 | 5.509 | 5.543 | 5.474 | 5.520 | 185,947 | -0.02(-0.38%) |
Mar 02, 2006 | 5.464 | 5.597 | 5.445 | 5.541 | 392,237 | +0.08(+1.41%) |
Mar 01, 2006 | 5.459 | 5.501 | 5.434 | 5.464 | 175,417 | +0.00(+0.04%) |
Feb 28, 2006 | 5.507 | 5.616 | 5.432 | 5.461 | 376,203 | -0.05(-0.83%) |
Feb 27, 2006 | 5.380 | 5.616 | 5.380 | 5.507 | 395,826 | +0.13(+2.45%) |
Feb 24, 2006 | 5.369 | 5.411 | 5.330 | 5.376 | 188,819 | +0.01(+0.12%) |
Feb 23, 2006 | 5.298 | 5.401 | 5.296 | 5.369 | 224,716 | +0.04(+0.74%) |
Feb 22, 2006 | 5.286 | 5.332 | 5.273 | 5.330 | 197,913 | +0.03(+0.59%) |
Feb 21, 2006 | 5.313 | 5.328 | 5.284 | 5.298 | 300,818 | +0.01(+0.16%) |
Feb 17, 2006 | 5.278 | 5.303 | 5.267 | 5.290 | 103,862 | +0.01(+0.24%) |
Feb 16, 2006 | 5.263 | 5.307 | 5.255 | 5.278 | 174,939 | +0.00(+0.00%) |
Feb 15, 2006 | 5.284 | 5.307 | 5.259 | 5.278 | 92,136 | -0.02(-0.39%) |
Feb 14, 2006 | 5.211 | 5.328 | 5.204 | 5.298 | 209,400 | +0.09(+1.68%) |
Feb 13, 2006 | 5.336 | 5.359 | 5.190 | 5.211 | 278,323 | -0.16(-2.92%) |
Feb 10, 2006 | 5.443 | 5.497 | 5.347 | 5.367 | 250,084 | -0.09(-1.57%) |
Feb 09, 2006 | 5.401 | 5.610 | 5.395 | 5.453 | 620,783 | +0.15(+2.76%) |
Feb 08, 2006 | 5.252 | 5.342 | 5.230 | 5.307 | 344,852 | +0.05(+0.99%) |
Feb 07, 2006 | 5.526 | 5.787 | 5.232 | 5.255 | 3,150,581 | +0.01(+0.16%) |
Feb 06, 2006 | 5.211 | 5.290 | 5.192 | 5.246 | 644,714 | +0.00(+0.04%) |
Feb 03, 2006 | 5.115 | 5.315 | 5.094 | 5.244 | 313,741 | +0.11(+2.12%) |
Feb 02, 2006 | 5.165 | 5.177 | 5.075 | 5.135 | 380,271 | -0.04(-0.81%) |
Feb 01, 2006 | 5.077 | 5.181 | 5.073 | 5.177 | 249,366 | +0.09(+1.77%) |
Jan 31, 2006 | 5.025 | 5.125 | 4.981 | 5.087 | 310,391 | +0.08(+1.67%) |
Jan 30, 2006 | 4.941 | 5.083 | 4.937 | 5.004 | 261,331 | +0.11(+2.26%) |
Jan 27, 2006 | 4.924 | 4.966 | 4.891 | 4.893 | 525,535 | +0.02(+0.43%) |
Jan 26, 2006 | 4.864 | 4.906 | 4.862 | 4.872 | 226,870 | +0.01(+0.21%) |
Jan 25, 2006 | 4.858 | 4.943 | 4.856 | 4.862 | 151,725 | +0.03(+0.56%) |
Jan 24, 2006 | 4.849 | 4.874 | 4.812 | 4.835 | 255,109 | -0.04(-0.90%) |
Jan 23, 2006 | 4.879 | 4.914 | 4.868 | 4.879 | 202,460 | +0.06(+1.30%) |
Jan 20, 2006 | 4.868 | 4.983 | 4.803 | 4.816 | 286,699 | -0.10(-1.96%) |
Jan 19, 2006 | 4.716 | 4.939 | 4.709 | 4.912 | 849,089 | +0.21(+4.40%) |
Jan 18, 2006 | 4.695 | 4.707 | 4.640 | 4.705 | 204,614 | -0.01(-0.22%) |
Jan 17, 2006 | 4.670 | 4.718 | 4.657 | 4.716 | 290,289 | +0.11(+2.45%) |
Jan 13, 2006 | 4.557 | 4.607 | 4.530 | 4.603 | 607,381 | +0.06(+1.38%) |
Jan 12, 2006 | 4.555 | 4.584 | 4.530 | 4.540 | 340,305 | +0.00(+0.00%) |
Jan 11, 2006 | 4.536 | 4.553 | 4.525 | 4.540 | 276,887 | +0.02(+0.42%) |
Jan 10, 2006 | 4.490 | 4.540 | 4.490 | 4.521 | 482,937 | +0.02(+0.51%) |
Jan 09, 2006 | 4.534 | 4.538 | 4.456 | 4.498 | 385,775 | -0.12(-2.62%) |
Jan 06, 2006 | 4.594 | 4.626 | 4.582 | 4.619 | 400,373 | -0.01(-0.23%) |
Jan 05, 2006 | 4.663 | 4.672 | 4.613 | 4.630 | 279,759 | -0.07(-1.51%) |
Jan 04, 2006 | 4.722 | 4.764 | 4.693 | 4.701 | 344,852 | -0.05(-0.97%) |