Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.585 | 5.631 | 5.582 | 5.603 | 151,405 | -0.01(-0.10%) |
Mar 30, 2006 | 5.603 | 5.617 | 5.562 | 5.608 | 188,300 | +0.01(+0.26%) |
Mar 29, 2006 | 5.603 | 5.617 | 5.554 | 5.594 | 236,680 | +0.00(+0.05%) |
Mar 28, 2006 | 5.654 | 5.663 | 5.574 | 5.591 | 304,899 | -0.07(-1.32%) |
Mar 27, 2006 | 5.597 | 5.666 | 5.588 | 5.666 | 353,976 | +0.08(+1.39%) |
Mar 24, 2006 | 5.585 | 5.594 | 5.551 | 5.588 | 185,515 | +0.01(+0.26%) |
Mar 23, 2006 | 5.614 | 5.617 | 5.531 | 5.574 | 231,807 | -0.03(-0.56%) |
Mar 22, 2006 | 5.557 | 5.605 | 5.528 | 5.605 | 180,294 | +0.05(+0.88%) |
Mar 21, 2006 | 5.603 | 5.608 | 5.528 | 5.557 | 338,661 | -0.03(-0.57%) |
Mar 20, 2006 | 5.516 | 5.617 | 5.516 | 5.588 | 358,500 | +0.03(+0.57%) |
Mar 17, 2006 | 5.490 | 5.557 | 5.490 | 5.557 | 177,162 | +0.07(+1.31%) |
Mar 16, 2006 | 5.548 | 5.574 | 5.485 | 5.485 | 288,193 | -0.04(-0.68%) |
Mar 15, 2006 | 5.574 | 5.582 | 5.519 | 5.522 | 212,316 | -0.04(-0.77%) |
Mar 14, 2006 | 5.588 | 5.625 | 5.551 | 5.565 | 277,751 | -0.04(-0.72%) |
Mar 13, 2006 | 5.519 | 5.608 | 5.490 | 5.605 | 162,195 | +0.09(+1.72%) |
Mar 10, 2006 | 5.470 | 5.531 | 5.470 | 5.511 | 145,140 | +0.03(+0.63%) |
Mar 09, 2006 | 5.591 | 5.597 | 5.476 | 5.476 | 335,529 | -0.11(-2.06%) |
Mar 08, 2006 | 5.490 | 5.603 | 5.482 | 5.591 | 338,661 | +0.10(+1.83%) |
Mar 07, 2006 | 5.502 | 5.528 | 5.456 | 5.490 | 292,021 | -0.02(-0.42%) |
Mar 06, 2006 | 5.542 | 5.580 | 5.511 | 5.513 | 247,122 | -0.06(-1.08%) |
Mar 03, 2006 | 5.493 | 5.588 | 5.490 | 5.574 | 179,946 | +0.07(+1.31%) |
Mar 02, 2006 | 5.488 | 5.505 | 5.479 | 5.502 | 201,526 | +0.01(+0.10%) |
Mar 01, 2006 | 5.465 | 5.519 | 5.465 | 5.496 | 186,559 | +0.02(+0.37%) |
Feb 28, 2006 | 5.485 | 5.493 | 5.444 | 5.476 | 179,598 | -0.01(-0.16%) |
Feb 27, 2006 | 5.450 | 5.485 | 5.444 | 5.485 | 205,006 | +0.01(+0.16%) |
Feb 24, 2006 | 5.450 | 5.482 | 5.430 | 5.476 | 258,607 | +0.04(+0.74%) |
Feb 23, 2006 | 5.473 | 5.488 | 5.419 | 5.436 | 278,447 | -0.07(-1.20%) |
Feb 22, 2006 | 5.499 | 5.531 | 5.488 | 5.502 | 228,326 | +0.01(+0.21%) |
Feb 21, 2006 | 5.525 | 5.528 | 5.488 | 5.490 | 174,029 | -0.04(-0.68%) |
Feb 17, 2006 | 5.488 | 5.531 | 5.479 | 5.528 | 226,586 | +0.01(+0.21%) |
Feb 16, 2006 | 5.531 | 5.565 | 5.513 | 5.516 | 180,990 | +0.00(+0.00%) |
Feb 15, 2006 | 5.516 | 5.536 | 5.488 | 5.516 | 189,344 | +0.01(+0.16%) |
Feb 14, 2006 | 5.444 | 5.516 | 5.444 | 5.508 | 181,686 | +0.07(+1.32%) |
Feb 13, 2006 | 5.421 | 5.467 | 5.396 | 5.436 | 204,658 | +0.03(+0.48%) |
Feb 10, 2006 | 5.378 | 5.416 | 5.378 | 5.410 | 124,257 | +0.02(+0.32%) |
Feb 09, 2006 | 5.390 | 5.424 | 5.373 | 5.393 | 254,431 | +0.00(+0.00%) |
Feb 08, 2006 | 5.399 | 5.413 | 5.370 | 5.393 | 244,337 | +0.01(+0.16%) |
Feb 07, 2006 | 5.373 | 5.407 | 5.332 | 5.384 | 246,077 | +0.01(+0.27%) |
Feb 06, 2006 | 5.387 | 5.404 | 5.350 | 5.370 | 176,117 | -0.01(-0.27%) |
Feb 03, 2006 | 5.390 | 5.413 | 5.364 | 5.384 | 169,852 | -0.02(-0.37%) |
Feb 02, 2006 | 5.473 | 5.479 | 5.404 | 5.404 | 135,046 | -0.05(-1.00%) |
Feb 01, 2006 | 5.502 | 5.519 | 5.450 | 5.459 | 132,610 | -0.03(-0.52%) |
Jan 31, 2006 | 5.473 | 5.528 | 5.473 | 5.488 | 242,945 | +0.04(+0.79%) |
Jan 30, 2006 | 5.459 | 5.485 | 5.416 | 5.444 | 419,063 | +0.04(+0.69%) |
Jan 27, 2006 | 5.335 | 5.416 | 5.327 | 5.407 | 231,807 | +0.07(+1.40%) |
Jan 26, 2006 | 5.387 | 5.407 | 5.315 | 5.332 | 250,602 | -0.09(-1.59%) |
Jan 25, 2006 | 5.427 | 5.430 | 5.393 | 5.419 | 158,366 | +0.02(+0.32%) |
Jan 24, 2006 | 5.433 | 5.433 | 5.387 | 5.401 | 162,891 | -0.03(-0.53%) |
Jan 23, 2006 | 5.467 | 5.482 | 5.387 | 5.430 | 220,669 | -0.01(-0.21%) |
Jan 20, 2006 | 5.421 | 5.473 | 5.396 | 5.442 | 174,377 | -0.01(-0.11%) |
Jan 19, 2006 | 5.430 | 5.465 | 5.373 | 5.447 | 208,487 | -0.08(-1.51%) |
Jan 18, 2006 | 5.511 | 5.531 | 5.447 | 5.531 | 290,977 | +0.01(+0.26%) |
Jan 17, 2006 | 5.488 | 5.516 | 5.459 | 5.516 | 230,415 | +0.04(+0.73%) |
Jan 13, 2006 | 5.444 | 5.513 | 5.444 | 5.476 | 214,752 | +0.01(+0.26%) |
Jan 12, 2006 | 5.502 | 5.542 | 5.407 | 5.462 | 213,708 | -0.03(-0.47%) |
Jan 11, 2006 | 5.421 | 5.502 | 5.410 | 5.488 | 330,308 | +0.07(+1.38%) |
Jan 10, 2006 | 5.367 | 5.419 | 5.367 | 5.413 | 242,597 | +0.03(+0.59%) |
Jan 09, 2006 | 5.424 | 5.424 | 5.361 | 5.381 | 232,503 | -0.02(-0.32%) |
Jan 06, 2006 | 5.358 | 5.421 | 5.355 | 5.399 | 164,632 | +0.03(+0.48%) |
Jan 05, 2006 | 5.367 | 5.407 | 5.330 | 5.373 | 263,132 | +0.01(+0.11%) |
Jan 04, 2006 | 5.286 | 5.367 | 5.286 | 5.367 | 225,542 | +0.09(+1.69%) |