Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.589 | 5.589 | 5.509 | 5.572 | 42,712 | +0.02(+0.31%) |
Mar 30, 2006 | 5.631 | 5.631 | 5.489 | 5.554 | 36,940 | -0.01(-0.19%) |
Mar 29, 2006 | 5.544 | 5.586 | 5.503 | 5.565 | 22,221 | -0.04(-0.68%) |
Mar 28, 2006 | 5.496 | 5.603 | 5.496 | 5.603 | 29,436 | +0.11(+1.95%) |
Mar 27, 2006 | 5.548 | 5.586 | 5.482 | 5.496 | 52,812 | -0.07(-1.31%) |
Mar 24, 2006 | 5.513 | 5.568 | 5.513 | 5.568 | 29,725 | +0.06(+1.01%) |
Mar 23, 2006 | 5.600 | 5.606 | 5.499 | 5.513 | 51,658 | -0.03(-0.56%) |
Mar 22, 2006 | 5.534 | 5.631 | 5.485 | 5.544 | 55,698 | -0.02(-0.37%) |
Mar 21, 2006 | 5.648 | 5.683 | 5.548 | 5.565 | 40,980 | -0.08(-1.47%) |
Mar 20, 2006 | 5.676 | 5.683 | 5.638 | 5.648 | 83,115 | +0.04(+0.68%) |
Mar 17, 2006 | 5.655 | 5.655 | 5.548 | 5.610 | 48,484 | +0.03(+0.62%) |
Mar 16, 2006 | 5.527 | 5.603 | 5.513 | 5.575 | 95,813 | +0.05(+0.88%) |
Mar 15, 2006 | 5.534 | 5.541 | 5.509 | 5.527 | 31,168 | -0.00(-0.06%) |
Mar 14, 2006 | 5.565 | 5.565 | 5.527 | 5.530 | 46,463 | -0.03(-0.62%) |
Mar 13, 2006 | 5.620 | 5.683 | 5.565 | 5.565 | 68,397 | -0.11(-1.89%) |
Mar 10, 2006 | 5.662 | 5.717 | 5.662 | 5.672 | 21,356 | +0.01(+0.24%) |
Mar 09, 2006 | 5.561 | 5.658 | 5.544 | 5.658 | 89,175 | +0.14(+2.58%) |
Mar 08, 2006 | 5.710 | 5.714 | 5.516 | 5.516 | 47,906 | -0.15(-2.57%) |
Mar 07, 2006 | 5.804 | 5.804 | 5.662 | 5.662 | 75,323 | -0.17(-2.85%) |
Mar 06, 2006 | 5.821 | 5.866 | 5.821 | 5.828 | 36,074 | -0.03(-0.53%) |
Mar 03, 2006 | 5.835 | 5.873 | 5.801 | 5.859 | 81,672 | +0.06(+0.96%) |
Mar 02, 2006 | 5.787 | 5.821 | 5.787 | 5.804 | 14,718 | -0.01(-0.24%) |
Mar 01, 2006 | 5.804 | 5.821 | 5.769 | 5.818 | 21,933 | +0.05(+0.84%) |
Feb 28, 2006 | 5.818 | 5.835 | 5.735 | 5.769 | 43,000 | -0.05(-0.83%) |
Feb 27, 2006 | 5.787 | 5.852 | 5.769 | 5.818 | 51,658 | +0.07(+1.21%) |
Feb 24, 2006 | 5.742 | 5.752 | 5.731 | 5.749 | 18,758 | +0.00(+0.00%) |
Feb 23, 2006 | 5.759 | 5.776 | 5.721 | 5.749 | 34,631 | +0.01(+0.18%) |
Feb 22, 2006 | 5.745 | 5.776 | 5.738 | 5.738 | 34,631 | -0.00(-0.06%) |
Feb 21, 2006 | 5.787 | 5.787 | 5.735 | 5.742 | 59,450 | -0.04(-0.72%) |
Feb 17, 2006 | 5.738 | 5.783 | 5.738 | 5.783 | 43,000 | -0.01(-0.18%) |
Feb 16, 2006 | 5.821 | 5.821 | 5.769 | 5.794 | 29,436 | -0.04(-0.71%) |
Feb 15, 2006 | 5.797 | 5.835 | 5.797 | 5.835 | 34,054 | -0.00(-0.06%) |
Feb 14, 2006 | 5.825 | 5.866 | 5.804 | 5.839 | 26,839 | +0.01(+0.24%) |
Feb 13, 2006 | 5.821 | 5.842 | 5.804 | 5.825 | 23,664 | +0.00(+0.06%) |
Feb 10, 2006 | 5.794 | 5.849 | 5.790 | 5.821 | 42,423 | +0.01(+0.24%) |
Feb 09, 2006 | 5.849 | 5.852 | 5.787 | 5.807 | 34,054 | -0.02(-0.30%) |
Feb 08, 2006 | 5.828 | 5.849 | 5.821 | 5.825 | 13,275 | -0.02(-0.30%) |
Feb 07, 2006 | 5.866 | 5.866 | 5.825 | 5.842 | 28,570 | -0.01(-0.12%) |
Feb 06, 2006 | 5.835 | 5.887 | 5.825 | 5.849 | 37,517 | +0.00(+0.06%) |
Feb 03, 2006 | 5.856 | 5.891 | 5.828 | 5.846 | 15,006 | -0.02(-0.41%) |
Feb 02, 2006 | 5.884 | 5.884 | 5.828 | 5.870 | 25,107 | +0.02(+0.36%) |
Feb 01, 2006 | 5.873 | 5.891 | 5.842 | 5.849 | 19,913 | -0.00(-0.06%) |
Jan 31, 2006 | 5.852 | 5.852 | 5.821 | 5.852 | 27,127 | +0.02(+0.30%) |
Jan 30, 2006 | 5.849 | 5.849 | 5.825 | 5.835 | 38,671 | -0.01(-0.12%) |
Jan 27, 2006 | 5.842 | 5.880 | 5.839 | 5.842 | 20,490 | -0.03(-0.47%) |
Jan 26, 2006 | 5.873 | 5.891 | 5.825 | 5.870 | 20,490 | +0.04(+0.65%) |
Jan 25, 2006 | 5.807 | 5.890 | 5.804 | 5.832 | 55,121 | -0.01(-0.24%) |
Jan 24, 2006 | 5.797 | 5.863 | 5.759 | 5.846 | 35,497 | +0.04(+0.72%) |
Jan 23, 2006 | 5.797 | 5.804 | 5.773 | 5.804 | 25,684 | +0.02(+0.30%) |
Jan 20, 2006 | 5.710 | 5.821 | 5.710 | 5.787 | 35,208 | -0.02(-0.30%) |
Jan 19, 2006 | 5.693 | 5.811 | 5.673 | 5.804 | 48,772 | +0.15(+2.63%) |
Jan 18, 2006 | 5.613 | 5.662 | 5.613 | 5.655 | 43,000 | +0.01(+0.18%) |
Jan 17, 2006 | 5.634 | 5.662 | 5.596 | 5.645 | 94,659 | -0.02(-0.37%) |
Jan 13, 2006 | 5.735 | 5.745 | 5.655 | 5.665 | 60,893 | -0.06(-1.03%) |
Jan 12, 2006 | 5.769 | 5.769 | 5.676 | 5.724 | 101,297 | -0.08(-1.31%) |
Jan 11, 2006 | 5.839 | 5.839 | 5.773 | 5.800 | 42,134 | -0.03(-0.59%) |
Jan 10, 2006 | 5.787 | 5.835 | 5.717 | 5.835 | 64,645 | +0.05(+0.89%) |
Jan 09, 2006 | 5.731 | 5.783 | 5.683 | 5.783 | 51,947 | +0.11(+1.89%) |
Jan 06, 2006 | 5.596 | 5.683 | 5.582 | 5.676 | 44,443 | +0.08(+1.42%) |
Jan 05, 2006 | 5.568 | 5.613 | 5.548 | 5.596 | 38,960 | +0.00(+0.00%) |
Jan 04, 2006 | 5.596 | 5.665 | 5.596 | 5.596 | 47,041 | +0.00(+0.06%) |