Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.450 | 5.462 | 5.406 | 5.443 | 314,260 | -0.01(-0.17%) |
Mar 30, 2006 | 5.396 | 5.453 | 5.329 | 5.452 | 373,923 | +0.10(+1.80%) |
Mar 29, 2006 | 5.352 | 5.427 | 5.340 | 5.355 | 271,889 | +0.00(+0.06%) |
Mar 28, 2006 | 5.360 | 5.412 | 5.323 | 5.352 | 371,363 | -0.05(-0.89%) |
Mar 27, 2006 | 5.409 | 5.453 | 5.358 | 5.400 | 361,274 | +0.03(+0.48%) |
Mar 24, 2006 | 5.357 | 5.453 | 5.357 | 5.375 | 305,936 | -0.03(-0.50%) |
Mar 23, 2006 | 5.307 | 5.426 | 5.257 | 5.402 | 348,227 | +0.11(+2.14%) |
Mar 22, 2006 | 5.093 | 5.289 | 5.078 | 5.289 | 451,700 | +0.13(+2.45%) |
Mar 21, 2006 | 5.277 | 5.277 | 5.096 | 5.162 | 1,518,245 | -0.12(-2.28%) |
Mar 20, 2006 | 5.453 | 5.482 | 5.280 | 5.283 | 877,705 | -0.17(-3.12%) |
Mar 17, 2006 | 5.441 | 5.491 | 5.427 | 5.453 | 358,939 | +0.00(+0.08%) |
Mar 16, 2006 | 5.461 | 5.492 | 5.412 | 5.449 | 888,298 | -0.05(-0.82%) |
Mar 15, 2006 | 5.488 | 5.527 | 5.455 | 5.494 | 466,518 | -0.03(-0.46%) |
Mar 14, 2006 | 5.536 | 5.536 | 5.452 | 5.519 | 296,636 | -0.02(-0.27%) |
Mar 13, 2006 | 5.470 | 5.539 | 5.461 | 5.535 | 331,837 | +0.06(+1.07%) |
Mar 10, 2006 | 5.464 | 5.544 | 5.429 | 5.476 | 292,743 | -0.02(-0.30%) |
Mar 09, 2006 | 5.553 | 5.553 | 5.443 | 5.492 | 538,843 | -0.01(-0.19%) |
Mar 08, 2006 | 5.473 | 5.541 | 5.434 | 5.503 | 582,747 | -0.03(-0.54%) |
Mar 07, 2006 | 5.559 | 5.559 | 5.429 | 5.533 | 644,764 | -0.03(-0.60%) |
Mar 06, 2006 | 5.654 | 5.654 | 5.519 | 5.566 | 467,858 | -0.07(-1.26%) |
Mar 03, 2006 | 5.682 | 5.684 | 5.593 | 5.637 | 335,087 | +0.01(+0.19%) |
Mar 02, 2006 | 5.628 | 5.687 | 5.580 | 5.626 | 474,836 | +0.05(+0.81%) |
Mar 01, 2006 | 5.557 | 5.661 | 5.536 | 5.581 | 308,522 | +0.02(+0.30%) |
Feb 28, 2006 | 5.605 | 5.605 | 5.504 | 5.565 | 527,647 | -0.04(-0.73%) |
Feb 27, 2006 | 5.669 | 5.699 | 5.550 | 5.605 | 572,101 | -0.07(-1.17%) |
Feb 24, 2006 | 5.602 | 5.714 | 5.598 | 5.672 | 467,712 | +0.03(+0.56%) |
Feb 23, 2006 | 5.619 | 5.724 | 5.616 | 5.640 | 411,114 | -0.01(-0.21%) |
Feb 22, 2006 | 5.669 | 5.724 | 5.578 | 5.652 | 681,391 | +0.01(+0.24%) |
Feb 21, 2006 | 5.640 | 5.684 | 5.596 | 5.639 | 636,506 | +0.05(+0.86%) |
Feb 17, 2006 | 5.571 | 5.625 | 5.539 | 5.590 | 774,491 | +0.10(+1.87%) |
Feb 16, 2006 | 5.449 | 5.521 | 5.434 | 5.488 | 1,334,540 | +0.04(+0.72%) |
Feb 15, 2006 | 5.488 | 5.550 | 5.397 | 5.449 | 958,414 | +0.00(+0.03%) |
Feb 14, 2006 | 5.522 | 5.577 | 5.435 | 5.447 | 1,223,333 | -0.10(-1.85%) |
Feb 13, 2006 | 5.666 | 5.714 | 5.455 | 5.550 | 1,006,549 | -0.16(-2.85%) |
Feb 10, 2006 | 5.756 | 5.768 | 5.556 | 5.712 | 1,102,183 | -0.08(-1.46%) |
Feb 09, 2006 | 6.005 | 6.012 | 5.747 | 5.797 | 509,267 | -0.14(-2.39%) |
Feb 08, 2006 | 5.955 | 5.981 | 5.768 | 5.939 | 669,498 | -0.02(-0.33%) |
Feb 07, 2006 | 6.109 | 6.109 | 5.880 | 5.958 | 620,448 | -0.14(-2.30%) |
Feb 06, 2006 | 5.982 | 6.136 | 5.978 | 6.098 | 1,118,427 | +0.12(+2.07%) |
Feb 03, 2006 | 5.914 | 6.005 | 5.854 | 5.975 | 850,092 | +0.01(+0.15%) |
Feb 02, 2006 | 5.910 | 6.006 | 5.910 | 5.966 | 1,009,189 | +0.06(+0.94%) |
Feb 01, 2006 | 5.770 | 5.923 | 5.729 | 5.910 | 1,242,800 | +0.18(+3.16%) |
Jan 31, 2006 | 5.703 | 5.746 | 5.691 | 5.729 | 505,400 | +0.00(+0.03%) |
Jan 30, 2006 | 5.699 | 5.872 | 5.669 | 5.728 | 1,111,203 | +0.01(+0.21%) |
Jan 27, 2006 | 5.699 | 5.764 | 5.622 | 5.715 | 734,348 | -0.02(-0.37%) |
Jan 26, 2006 | 5.750 | 5.797 | 5.660 | 5.737 | 1,002,338 | -0.07(-1.25%) |
Jan 25, 2006 | 5.880 | 5.946 | 5.741 | 5.809 | 567,988 | -0.11(-1.81%) |
Jan 24, 2006 | 5.923 | 5.943 | 5.893 | 5.916 | 493,202 | +0.03(+0.51%) |
Jan 23, 2006 | 5.911 | 5.940 | 5.859 | 5.886 | 427,563 | -0.05(-0.76%) |
Jan 20, 2006 | 5.905 | 5.963 | 5.845 | 5.931 | 367,177 | -0.02(-0.28%) |
Jan 19, 2006 | 5.940 | 5.976 | 5.896 | 5.948 | 803,941 | +0.05(+0.90%) |
Jan 18, 2006 | 5.881 | 5.939 | 5.845 | 5.895 | 1,302,450 | -0.00(-0.03%) |
Jan 17, 2006 | 5.804 | 5.917 | 5.796 | 5.896 | 574,800 | +0.01(+0.18%) |
Jan 13, 2006 | 5.792 | 5.925 | 5.767 | 5.886 | 539,082 | +0.06(+1.09%) |
Jan 12, 2006 | 5.927 | 5.966 | 5.791 | 5.822 | 559,817 | -0.10(-1.76%) |
Jan 11, 2006 | 5.804 | 5.982 | 5.804 | 5.927 | 724,299 | +0.08(+1.34%) |
Jan 10, 2006 | 5.756 | 5.878 | 5.752 | 5.848 | 894,407 | -0.03(-0.59%) |
Jan 09, 2006 | 5.592 | 5.970 | 5.578 | 5.883 | 3,177,552 | -0.12(-1.96%) |
Jan 06, 2006 | 5.895 | 6.003 | 5.895 | 6.000 | 1,217,748 | +0.13(+2.16%) |
Jan 05, 2006 | 5.804 | 5.874 | 5.765 | 5.874 | 1,233,348 | +0.09(+1.48%) |
Jan 04, 2006 | 5.740 | 5.788 | 5.654 | 5.788 | 687,228 | +0.08(+1.32%) |