Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.536 | 5.662 | 5.500 | 5.631 | 1,253,444 | +0.12(+2.22%) |
Mar 30, 2006 | 5.594 | 5.619 | 5.473 | 5.509 | 991,656 | -0.09(-1.56%) |
Mar 29, 2006 | 5.459 | 5.601 | 5.446 | 5.596 | 523,600 | +0.14(+2.52%) |
Mar 28, 2006 | 5.549 | 5.554 | 5.451 | 5.459 | 1,068,648 | -0.11(-1.91%) |
Mar 27, 2006 | 5.625 | 5.625 | 5.548 | 5.565 | 1,038,300 | -0.05(-0.96%) |
Mar 24, 2006 | 5.500 | 5.624 | 5.500 | 5.619 | 749,728 | +0.08(+1.42%) |
Mar 23, 2006 | 5.537 | 5.589 | 5.504 | 5.540 | 1,473,600 | -0.02(-0.43%) |
Mar 22, 2006 | 5.500 | 5.565 | 5.428 | 5.564 | 1,708,400 | +0.03(+0.54%) |
Mar 21, 2006 | 5.513 | 5.549 | 5.450 | 5.534 | 1,359,172 | +0.05(+0.87%) |
Mar 20, 2006 | 5.331 | 5.510 | 5.311 | 5.486 | 1,166,404 | +0.16(+2.91%) |
Mar 17, 2006 | 5.345 | 5.350 | 5.259 | 5.331 | 929,520 | -0.02(-0.40%) |
Mar 16, 2006 | 5.286 | 5.433 | 5.274 | 5.353 | 1,335,300 | +0.09(+1.71%) |
Mar 15, 2006 | 5.306 | 5.306 | 5.200 | 5.263 | 1,194,844 | -0.03(-0.64%) |
Mar 14, 2006 | 5.200 | 5.311 | 5.196 | 5.296 | 590,192 | +0.06(+1.22%) |
Mar 13, 2006 | 5.134 | 5.260 | 5.129 | 5.232 | 1,016,516 | +0.09(+1.77%) |
Mar 10, 2006 | 5.160 | 5.183 | 5.093 | 5.141 | 723,400 | +0.03(+0.64%) |
Mar 09, 2006 | 5.280 | 5.339 | 5.100 | 5.109 | 1,483,992 | -0.15(-2.88%) |
Mar 08, 2006 | 5.250 | 5.268 | 5.181 | 5.260 | 920,232 | -0.03(-0.54%) |
Mar 07, 2006 | 5.265 | 5.338 | 5.216 | 5.289 | 1,295,104 | -0.01(-0.28%) |
Mar 06, 2006 | 5.390 | 5.390 | 5.236 | 5.304 | 783,964 | -0.07(-1.26%) |
Mar 03, 2006 | 5.400 | 5.452 | 5.300 | 5.371 | 1,362,144 | -0.07(-1.22%) |
Mar 02, 2006 | 5.135 | 5.455 | 5.112 | 5.438 | 2,827,748 | +0.29(+5.71%) |
Mar 01, 2006 | 5.114 | 5.156 | 5.101 | 5.144 | 1,212,148 | +0.03(+0.59%) |
Feb 28, 2006 | 5.130 | 5.146 | 5.100 | 5.114 | 1,900,136 | -0.02(-0.32%) |
Feb 27, 2006 | 5.039 | 5.169 | 5.039 | 5.130 | 1,313,044 | +0.07(+1.36%) |
Feb 24, 2006 | 5.021 | 5.061 | 4.961 | 5.061 | 628,244 | +0.02(+0.40%) |
Feb 23, 2006 | 4.982 | 5.071 | 4.944 | 5.041 | 1,292,268 | +0.03(+0.62%) |
Feb 22, 2006 | 4.938 | 5.040 | 4.894 | 5.010 | 1,487,136 | +0.13(+2.69%) |
Feb 21, 2006 | 4.930 | 4.930 | 4.831 | 4.879 | 902,028 | -0.02(-0.46%) |
Feb 17, 2006 | 4.923 | 4.938 | 4.876 | 4.901 | 1,010,460 | +0.00(+0.03%) |
Feb 16, 2006 | 4.846 | 4.933 | 4.846 | 4.900 | 924,400 | +0.04(+0.85%) |
Feb 15, 2006 | 4.843 | 4.886 | 4.840 | 4.859 | 866,956 | +0.02(+0.39%) |
Feb 14, 2006 | 4.801 | 4.868 | 4.789 | 4.840 | 781,604 | +0.06(+1.31%) |
Feb 13, 2006 | 4.829 | 4.872 | 4.766 | 4.777 | 799,304 | -0.08(-1.67%) |
Feb 10, 2006 | 4.896 | 4.906 | 4.784 | 4.859 | 1,412,860 | -0.02(-0.38%) |
Feb 09, 2006 | 4.860 | 4.938 | 4.841 | 4.878 | 1,674,360 | +0.00(+0.08%) |
Feb 08, 2006 | 4.899 | 4.938 | 4.855 | 4.874 | 1,235,252 | +0.04(+0.75%) |
Feb 07, 2006 | 4.787 | 4.854 | 4.786 | 4.838 | 1,138,064 | +0.04(+0.78%) |
Feb 06, 2006 | 4.835 | 4.911 | 4.794 | 4.800 | 1,128,168 | -0.04(-0.83%) |
Feb 03, 2006 | 4.901 | 4.938 | 4.781 | 4.840 | 2,202,896 | -0.10(-1.95%) |
Feb 02, 2006 | 4.968 | 4.969 | 4.890 | 4.936 | 2,185,700 | -0.01(-0.23%) |
Feb 01, 2006 | 5.000 | 5.025 | 4.902 | 4.947 | 1,977,672 | -0.06(-1.10%) |
Jan 31, 2006 | 4.992 | 5.060 | 4.982 | 5.003 | 1,690,904 | -0.02(-0.47%) |
Jan 30, 2006 | 4.961 | 5.072 | 4.955 | 5.026 | 1,707,268 | +0.04(+0.80%) |
Jan 27, 2006 | 5.124 | 5.074 | 4.952 | 4.986 | 3,565,008 | -0.14(-2.68%) |
Jan 26, 2006 | 5.156 | 5.179 | 5.079 | 5.124 | 3,543,304 | -0.10(-1.84%) |
Jan 25, 2006 | 4.881 | 5.242 | 4.875 | 5.220 | 8,886,252 | +0.84(+19.25%) |
Jan 24, 2006 | 4.388 | 4.463 | 4.339 | 4.378 | 3,953,880 | -0.02(-0.43%) |
Jan 23, 2006 | 4.451 | 4.459 | 4.359 | 4.396 | 1,149,852 | -0.07(-1.59%) |
Jan 20, 2006 | 4.577 | 4.591 | 4.429 | 4.468 | 1,107,292 | -0.09(-2.00%) |
Jan 19, 2006 | 4.438 | 4.633 | 4.438 | 4.559 | 1,876,172 | +0.12(+2.73%) |
Jan 18, 2006 | 4.345 | 4.441 | 4.325 | 4.438 | 1,611,964 | +0.00(+0.00%) |
Jan 17, 2006 | 4.604 | 4.619 | 4.406 | 4.438 | 2,076,900 | -0.17(-3.59%) |
Jan 13, 2006 | 4.691 | 4.715 | 4.595 | 4.603 | 1,649,508 | -0.12(-2.46%) |
Jan 12, 2006 | 4.692 | 4.719 | 4.640 | 4.719 | 932,000 | -0.01(-0.16%) |
Jan 11, 2006 | 4.695 | 4.789 | 4.676 | 4.726 | 1,221,120 | +0.01(+0.21%) |
Jan 10, 2006 | 4.553 | 4.716 | 4.553 | 4.716 | 1,287,416 | +0.13(+2.83%) |
Jan 09, 2006 | 4.490 | 4.603 | 4.436 | 4.586 | 1,234,848 | +0.05(+1.13%) |
Jan 06, 2006 | 4.475 | 4.549 | 4.438 | 4.535 | 682,368 | +0.04(+0.81%) |
Jan 05, 2006 | 4.497 | 4.543 | 4.474 | 4.499 | 872,960 | -0.02(-0.36%) |
Jan 04, 2006 | 4.505 | 4.549 | 4.450 | 4.515 | 848,884 | +0.01(+0.17%) |