Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.941 | 5.941 | 5.870 | 5.882 | 415,539 | +0.02(+0.32%) |
Mar 30, 2006 | 5.845 | 5.867 | 5.832 | 5.863 | 272,858 | +0.03(+0.53%) |
Mar 29, 2006 | 5.826 | 5.888 | 5.814 | 5.832 | 427,402 | +0.01(+0.11%) |
Mar 28, 2006 | 5.929 | 5.935 | 5.804 | 5.826 | 407,523 | -0.09(-1.58%) |
Mar 27, 2006 | 5.963 | 5.973 | 5.910 | 5.920 | 352,374 | -0.01(-0.16%) |
Mar 24, 2006 | 5.938 | 5.951 | 5.904 | 5.929 | 300,753 | +0.03(+0.48%) |
Mar 23, 2006 | 5.923 | 5.938 | 5.870 | 5.901 | 280,553 | +0.01(+0.16%) |
Mar 22, 2006 | 5.895 | 5.910 | 5.867 | 5.891 | 368,406 | -0.07(-1.10%) |
Mar 21, 2006 | 5.979 | 5.979 | 5.941 | 5.957 | 316,463 | -0.01(-0.21%) |
Mar 20, 2006 | 6.019 | 6.019 | 5.951 | 5.969 | 390,850 | -0.04(-0.62%) |
Mar 17, 2006 | 6.063 | 6.076 | 5.991 | 6.007 | 315,822 | -0.02(-0.41%) |
Mar 16, 2006 | 6.066 | 6.075 | 6.019 | 6.032 | 359,428 | -0.02(-0.31%) |
Mar 15, 2006 | 6.079 | 6.082 | 6.032 | 6.051 | 303,959 | -0.00(-0.05%) |
Mar 14, 2006 | 6.001 | 6.054 | 5.963 | 6.054 | 288,889 | +0.05(+0.88%) |
Mar 13, 2006 | 5.973 | 6.001 | 5.941 | 6.001 | 260,032 | +0.06(+1.05%) |
Mar 10, 2006 | 5.885 | 5.941 | 5.885 | 5.938 | 267,407 | +0.06(+1.01%) |
Mar 09, 2006 | 5.885 | 5.907 | 5.863 | 5.879 | 386,041 | -0.00(-0.05%) |
Mar 08, 2006 | 5.932 | 5.938 | 5.867 | 5.882 | 383,476 | -0.02(-0.37%) |
Mar 07, 2006 | 5.976 | 6.001 | 5.898 | 5.904 | 460,107 | -0.03(-0.53%) |
Mar 06, 2006 | 6.079 | 6.082 | 5.901 | 5.935 | 618,499 | -0.12(-1.91%) |
Mar 03, 2006 | 6.007 | 6.051 | 5.982 | 6.051 | 351,092 | +0.05(+0.88%) |
Mar 02, 2006 | 6.044 | 6.047 | 5.957 | 5.998 | 360,390 | -0.03(-0.52%) |
Mar 01, 2006 | 6.032 | 6.113 | 5.976 | 6.029 | 601,826 | +0.04(+0.73%) |
Feb 28, 2006 | 5.957 | 6.004 | 5.963 | 5.985 | 560,785 | +0.03(+0.47%) |
Feb 27, 2006 | 5.985 | 6.001 | 5.938 | 5.957 | 364,879 | +0.00(+0.05%) |
Feb 24, 2006 | 5.966 | 5.982 | 5.929 | 5.954 | 468,764 | +0.01(+0.21%) |
Feb 23, 2006 | 5.957 | 5.963 | 5.873 | 5.941 | 591,887 | +0.02(+0.42%) |
Feb 22, 2006 | 5.973 | 5.979 | 5.901 | 5.916 | 491,208 | -0.02(-0.32%) |
Feb 21, 2006 | 5.941 | 5.957 | 5.882 | 5.935 | 474,215 | +0.03(+0.53%) |
Feb 17, 2006 | 5.910 | 5.920 | 5.845 | 5.904 | 330,571 | +0.03(+0.58%) |
Feb 16, 2006 | 5.842 | 5.882 | 5.842 | 5.870 | 335,701 | -0.07(-1.10%) |
Feb 15, 2006 | 5.926 | 5.948 | 5.873 | 5.935 | 419,707 | +0.02(+0.26%) |
Feb 14, 2006 | 5.901 | 5.926 | 5.901 | 5.920 | 331,213 | +0.02(+0.37%) |
Feb 13, 2006 | 5.907 | 5.916 | 5.870 | 5.898 | 456,580 | +0.00(+0.05%) |
Feb 10, 2006 | 5.929 | 5.929 | 5.863 | 5.895 | 336,343 | -0.01(-0.11%) |
Feb 09, 2006 | 5.888 | 5.951 | 5.888 | 5.901 | 437,983 | +0.01(+0.21%) |
Feb 08, 2006 | 5.873 | 5.926 | 5.863 | 5.888 | 399,507 | -0.01(-0.16%) |
Feb 07, 2006 | 5.863 | 5.907 | 5.860 | 5.898 | 267,727 | +0.01(+0.21%) |
Feb 06, 2006 | 5.882 | 5.895 | 5.842 | 5.885 | 357,825 | +0.02(+0.43%) |
Feb 03, 2006 | 5.810 | 5.870 | 5.801 | 5.860 | 300,432 | +0.06(+1.02%) |
Feb 02, 2006 | 5.804 | 5.810 | 5.748 | 5.801 | 368,085 | +0.01(+0.16%) |
Feb 01, 2006 | 5.863 | 5.882 | 5.770 | 5.792 | 368,406 | -0.03(-0.54%) |
Jan 31, 2006 | 5.879 | 5.945 | 5.823 | 5.823 | 717,254 | -0.04(-0.64%) |
Jan 30, 2006 | 5.926 | 5.926 | 5.842 | 5.860 | 421,951 | -0.03(-0.48%) |
Jan 27, 2006 | 5.848 | 5.907 | 5.838 | 5.888 | 417,142 | +0.02(+0.32%) |
Jan 26, 2006 | 5.810 | 5.879 | 5.804 | 5.870 | 414,577 | +0.04(+0.64%) |
Jan 25, 2006 | 5.876 | 5.879 | 5.814 | 5.832 | 446,640 | -0.02(-0.32%) |
Jan 24, 2006 | 5.814 | 5.863 | 5.751 | 5.851 | 496,659 | +0.07(+1.19%) |
Jan 23, 2006 | 5.779 | 5.835 | 5.739 | 5.782 | 393,095 | -0.00(-0.05%) |
Jan 20, 2006 | 5.845 | 5.848 | 5.754 | 5.785 | 347,244 | -0.05(-0.91%) |
Jan 19, 2006 | 5.857 | 5.891 | 5.770 | 5.838 | 391,491 | -0.03(-0.58%) |
Jan 18, 2006 | 5.823 | 5.910 | 5.789 | 5.873 | 575,534 | +0.02(+0.32%) |
Jan 17, 2006 | 5.860 | 5.863 | 5.789 | 5.854 | 433,174 | -0.01(-0.11%) |
Jan 13, 2006 | 5.848 | 5.874 | 5.795 | 5.860 | 357,825 | +0.00(+0.00%) |
Jan 12, 2006 | 5.854 | 5.907 | 5.807 | 5.860 | 363,276 | -0.02(-0.32%) |
Jan 11, 2006 | 5.804 | 5.885 | 5.804 | 5.879 | 376,742 | +0.06(+1.07%) |
Jan 10, 2006 | 5.823 | 5.842 | 5.754 | 5.817 | 422,593 | +0.02(+0.43%) |
Jan 09, 2006 | 5.795 | 5.845 | 5.773 | 5.792 | 450,488 | +0.03(+0.60%) |
Jan 06, 2006 | 5.785 | 5.807 | 5.754 | 5.757 | 432,853 | +0.00(+0.05%) |
Jan 05, 2006 | 5.795 | 5.795 | 5.726 | 5.754 | 384,117 | -0.03(-0.49%) |
Jan 04, 2006 | 5.732 | 5.789 | 5.729 | 5.782 | 641,585 | +0.05(+0.93%) |