Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.330 | 5.393 | 5.249 | 5.368 | 138,953 | +0.04(+0.76%) |
Mar 30, 2006 | 5.216 | 5.355 | 5.216 | 5.327 | 216,942 | +0.09(+1.64%) |
Mar 29, 2006 | 5.191 | 5.241 | 5.178 | 5.241 | 33,649 | +0.03(+0.48%) |
Mar 28, 2006 | 5.209 | 5.229 | 5.183 | 5.216 | 62,549 | +0.03(+0.49%) |
Mar 27, 2006 | 5.254 | 5.254 | 5.178 | 5.191 | 112,429 | -0.04(-0.72%) |
Mar 24, 2006 | 5.221 | 5.254 | 5.216 | 5.229 | 69,674 | -0.00(-0.05%) |
Mar 23, 2006 | 5.191 | 5.239 | 5.191 | 5.231 | 28,503 | +0.04(+0.78%) |
Mar 22, 2006 | 5.115 | 5.191 | 5.110 | 5.191 | 21,377 | +0.09(+1.73%) |
Mar 21, 2006 | 5.178 | 5.183 | 5.103 | 5.103 | 71,654 | -0.10(-1.94%) |
Mar 20, 2006 | 5.115 | 5.229 | 5.115 | 5.204 | 67,299 | +0.09(+1.73%) |
Mar 17, 2006 | 5.178 | 5.178 | 5.115 | 5.115 | 33,649 | -0.04(-0.74%) |
Mar 16, 2006 | 5.070 | 5.178 | 5.029 | 5.153 | 51,068 | +0.06(+1.14%) |
Mar 15, 2006 | 5.153 | 5.153 | 5.090 | 5.095 | 42,755 | -0.03(-0.64%) |
Mar 14, 2006 | 5.077 | 5.153 | 5.077 | 5.128 | 66,111 | -0.01(-0.25%) |
Mar 13, 2006 | 5.090 | 5.166 | 5.077 | 5.140 | 18,606 | +0.03(+0.49%) |
Mar 10, 2006 | 5.027 | 5.115 | 5.027 | 5.115 | 43,150 | +0.06(+1.25%) |
Mar 09, 2006 | 5.052 | 5.153 | 5.052 | 5.052 | 72,050 | +0.03(+0.50%) |
Mar 08, 2006 | 5.072 | 5.072 | 5.027 | 5.027 | 246,633 | -0.07(-1.39%) |
Mar 07, 2006 | 5.128 | 5.128 | 5.052 | 5.098 | 87,489 | -0.06(-1.08%) |
Mar 06, 2006 | 5.178 | 5.178 | 5.115 | 5.153 | 41,171 | -0.03(-0.60%) |
Mar 03, 2006 | 5.267 | 5.267 | 5.178 | 5.184 | 78,780 | -0.08(-1.52%) |
Mar 02, 2006 | 5.297 | 5.297 | 5.254 | 5.264 | 56,610 | -0.01(-0.14%) |
Mar 01, 2006 | 5.325 | 5.325 | 5.254 | 5.272 | 36,816 | -0.05(-0.95%) |
Feb 28, 2006 | 5.305 | 5.368 | 5.279 | 5.322 | 157,560 | +0.02(+0.33%) |
Feb 27, 2006 | 5.373 | 5.373 | 5.305 | 5.305 | 48,693 | -0.08(-1.41%) |
Feb 24, 2006 | 5.279 | 5.380 | 5.279 | 5.380 | 36,816 | +0.10(+1.91%) |
Feb 23, 2006 | 5.355 | 5.368 | 5.279 | 5.279 | 24,148 | -0.04(-0.71%) |
Feb 22, 2006 | 5.355 | 5.360 | 5.305 | 5.317 | 28,107 | -0.05(-0.94%) |
Feb 21, 2006 | 5.373 | 5.431 | 5.355 | 5.368 | 38,004 | -0.01(-0.23%) |
Feb 17, 2006 | 5.398 | 5.431 | 5.368 | 5.380 | 29,690 | -0.05(-0.93%) |
Feb 16, 2006 | 5.436 | 5.451 | 5.355 | 5.431 | 65,716 | +0.00(+0.00%) |
Feb 15, 2006 | 5.292 | 5.451 | 5.254 | 5.431 | 70,466 | +0.18(+3.46%) |
Feb 14, 2006 | 5.302 | 5.380 | 5.229 | 5.249 | 70,466 | -0.07(-1.24%) |
Feb 13, 2006 | 5.292 | 5.335 | 5.279 | 5.315 | 55,027 | +0.04(+0.67%) |
Feb 10, 2006 | 5.305 | 5.305 | 5.204 | 5.279 | 68,487 | -0.05(-0.95%) |
Feb 09, 2006 | 5.355 | 5.398 | 5.317 | 5.330 | 64,924 | +0.01(+0.24%) |
Feb 08, 2006 | 5.330 | 5.375 | 5.292 | 5.317 | 28,107 | -0.06(-1.03%) |
Feb 07, 2006 | 5.481 | 5.507 | 5.355 | 5.373 | 50,672 | -0.13(-2.39%) |
Feb 06, 2006 | 5.431 | 5.504 | 5.416 | 5.504 | 92,239 | +0.08(+1.44%) |
Feb 03, 2006 | 5.279 | 5.431 | 5.267 | 5.426 | 129,848 | +0.17(+3.27%) |
Feb 02, 2006 | 5.229 | 5.350 | 5.229 | 5.254 | 104,116 | +0.06(+1.22%) |
Feb 01, 2006 | 5.229 | 5.241 | 5.156 | 5.191 | 66,507 | -0.11(-2.10%) |
Jan 31, 2006 | 5.191 | 5.368 | 5.178 | 5.302 | 189,626 | +0.12(+2.24%) |
Jan 30, 2006 | 5.229 | 5.279 | 5.168 | 5.186 | 105,699 | +0.01(+0.10%) |
Jan 27, 2006 | 5.279 | 5.310 | 5.178 | 5.181 | 130,244 | -0.07(-1.30%) |
Jan 26, 2006 | 5.236 | 5.297 | 5.236 | 5.249 | 67,299 | +0.04(+0.73%) |
Jan 25, 2006 | 5.241 | 5.317 | 5.211 | 5.211 | 124,306 | -0.03(-0.53%) |
Jan 24, 2006 | 5.191 | 5.267 | 5.178 | 5.239 | 58,590 | +0.10(+1.92%) |
Jan 23, 2006 | 5.191 | 5.234 | 5.077 | 5.140 | 73,237 | -0.11(-2.16%) |
Jan 20, 2006 | 5.317 | 5.380 | 5.216 | 5.254 | 110,054 | -0.06(-1.19%) |
Jan 19, 2006 | 5.171 | 5.317 | 5.153 | 5.317 | 81,947 | +0.18(+3.44%) |
Jan 18, 2006 | 5.002 | 5.140 | 4.966 | 5.140 | 70,862 | +0.09(+1.80%) |
Jan 17, 2006 | 5.014 | 5.050 | 4.913 | 5.050 | 114,409 | +0.10(+1.99%) |
Jan 13, 2006 | 4.888 | 4.951 | 4.888 | 4.951 | 39,192 | +0.06(+1.29%) |
Jan 12, 2006 | 4.964 | 4.981 | 4.888 | 4.888 | 51,068 | -0.10(-1.93%) |
Jan 11, 2006 | 4.938 | 5.004 | 4.938 | 4.984 | 74,425 | +0.07(+1.44%) |
Jan 10, 2006 | 4.999 | 5.027 | 4.913 | 4.913 | 134,599 | -0.09(-1.77%) |
Jan 09, 2006 | 5.067 | 5.067 | 4.954 | 5.002 | 199,919 | -0.00(-0.05%) |
Jan 06, 2006 | 5.052 | 5.105 | 5.004 | 5.004 | 181,708 | -0.05(-0.95%) |
Jan 05, 2006 | 4.989 | 5.140 | 4.938 | 5.052 | 147,663 | +0.09(+1.78%) |
Jan 04, 2006 | 4.888 | 4.964 | 4.888 | 4.964 | 68,487 | +0.08(+1.55%) |