Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.677 | 5.679 | 5.556 | 5.667 | 2,462,171 | -0.03(-0.58%) |
Mar 30, 2006 | 5.739 | 5.759 | 5.685 | 5.700 | 1,910,725 | -0.04(-0.69%) |
Mar 29, 2006 | 5.726 | 5.766 | 5.696 | 5.740 | 1,145,799 | +0.04(+0.66%) |
Mar 28, 2006 | 5.699 | 5.756 | 5.668 | 5.702 | 1,299,420 | +0.01(+0.13%) |
Mar 27, 2006 | 5.654 | 5.720 | 5.641 | 5.694 | 1,728,499 | +0.00(+0.07%) |
Mar 24, 2006 | 5.636 | 5.696 | 5.630 | 5.691 | 1,525,613 | +0.06(+0.99%) |
Mar 23, 2006 | 5.682 | 5.695 | 5.592 | 5.635 | 2,111,492 | -0.05(-0.83%) |
Mar 22, 2006 | 5.569 | 5.687 | 5.541 | 5.682 | 3,095,724 | +0.07(+1.28%) |
Mar 21, 2006 | 5.607 | 5.663 | 5.570 | 5.610 | 3,005,671 | +0.00(+0.07%) |
Mar 20, 2006 | 5.539 | 5.619 | 5.525 | 5.607 | 1,710,488 | +0.07(+1.18%) |
Mar 17, 2006 | 5.503 | 5.555 | 5.485 | 5.542 | 2,674,591 | +0.09(+1.59%) |
Mar 16, 2006 | 5.387 | 5.465 | 5.361 | 5.455 | 1,920,790 | +0.07(+1.35%) |
Mar 15, 2006 | 5.316 | 5.385 | 5.306 | 5.382 | 1,095,475 | +0.07(+1.24%) |
Mar 14, 2006 | 5.257 | 5.333 | 5.239 | 5.316 | 1,021,313 | +0.04(+0.84%) |
Mar 13, 2006 | 5.312 | 5.328 | 5.248 | 5.272 | 1,355,571 | -0.04(-0.69%) |
Mar 10, 2006 | 5.262 | 5.361 | 5.261 | 5.308 | 1,454,630 | +0.05(+0.88%) |
Mar 09, 2006 | 5.187 | 5.270 | 5.187 | 5.262 | 2,258,226 | +0.08(+1.46%) |
Mar 08, 2006 | 5.168 | 5.187 | 5.153 | 5.187 | 2,939,985 | +0.00(+0.05%) |
Mar 07, 2006 | 5.172 | 5.203 | 5.157 | 5.184 | 1,577,527 | +0.00(+0.07%) |
Mar 06, 2006 | 5.189 | 5.224 | 5.169 | 5.180 | 1,086,999 | -0.01(-0.18%) |
Mar 03, 2006 | 5.214 | 5.229 | 5.161 | 5.189 | 3,351,582 | -0.04(-0.69%) |
Mar 02, 2006 | 5.380 | 5.385 | 5.204 | 5.225 | 3,998,379 | -0.17(-3.22%) |
Mar 01, 2006 | 5.283 | 5.399 | 5.277 | 5.399 | 2,271,469 | +0.13(+2.56%) |
Feb 28, 2006 | 5.328 | 5.325 | 5.246 | 5.264 | 1,232,145 | -0.06(-1.20%) |
Feb 27, 2006 | 5.305 | 5.368 | 5.295 | 5.328 | 1,713,137 | +0.03(+0.53%) |
Feb 24, 2006 | 5.357 | 5.371 | 5.286 | 5.300 | 2,270,410 | -0.10(-1.82%) |
Feb 23, 2006 | 5.356 | 5.503 | 5.343 | 5.398 | 3,333,572 | +0.02(+0.37%) |
Feb 22, 2006 | 5.346 | 5.403 | 5.329 | 5.378 | 1,034,556 | +0.04(+0.78%) |
Feb 21, 2006 | 5.363 | 5.417 | 5.331 | 5.337 | 2,211,080 | -0.05(-0.88%) |
Feb 17, 2006 | 5.262 | 5.418 | 5.260 | 5.384 | 1,757,634 | +0.12(+2.31%) |
Feb 16, 2006 | 5.275 | 5.295 | 5.248 | 5.262 | 2,499,252 | -0.01(-0.14%) |
Feb 15, 2006 | 5.250 | 5.289 | 5.224 | 5.270 | 1,887,947 | +0.02(+0.40%) |
Feb 14, 2006 | 5.133 | 5.260 | 5.055 | 5.249 | 2,879,596 | +0.20(+3.96%) |
Feb 13, 2006 | 5.118 | 5.158 | 5.023 | 5.049 | 2,133,210 | -0.08(-1.58%) |
Feb 10, 2006 | 5.079 | 5.145 | 5.076 | 5.130 | 2,490,776 | +0.05(+1.02%) |
Feb 09, 2006 | 5.097 | 5.175 | 5.031 | 5.078 | 2,955,876 | -0.05(-1.01%) |
Feb 08, 2006 | 5.225 | 5.225 | 5.093 | 5.130 | 2,855,228 | -0.10(-1.82%) |
Feb 07, 2006 | 5.217 | 5.247 | 5.187 | 5.225 | 2,741,337 | +0.01(+0.11%) |
Feb 06, 2006 | 5.179 | 5.222 | 5.163 | 5.220 | 2,057,989 | +0.05(+0.97%) |
Feb 03, 2006 | 5.193 | 5.208 | 5.135 | 5.170 | 1,919,201 | -0.02(-0.45%) |
Feb 02, 2006 | 5.229 | 5.229 | 5.140 | 5.193 | 2,461,111 | -0.09(-1.73%) |
Feb 01, 2006 | 5.204 | 5.298 | 5.178 | 5.285 | 2,546,927 | +0.08(+1.56%) |
Jan 31, 2006 | 5.201 | 5.239 | 5.125 | 5.204 | 2,023,557 | -0.01(-0.14%) |
Jan 30, 2006 | 5.172 | 5.223 | 5.151 | 5.211 | 3,480,836 | +0.02(+0.31%) |
Jan 27, 2006 | 5.182 | 5.210 | 5.091 | 5.195 | 4,828,461 | +0.01(+0.27%) |
Jan 26, 2006 | 5.316 | 5.316 | 5.171 | 5.181 | 3,827,807 | -0.13(-2.52%) |
Jan 25, 2006 | 5.307 | 5.408 | 5.267 | 5.315 | 1,945,687 | -0.01(-0.25%) |
Jan 24, 2006 | 5.310 | 5.375 | 5.300 | 5.328 | 1,700,423 | +0.03(+0.52%) |
Jan 23, 2006 | 5.249 | 5.314 | 5.233 | 5.301 | 2,220,615 | +0.05(+1.01%) |
Jan 20, 2006 | 5.360 | 5.361 | 5.243 | 5.248 | 2,725,975 | -0.12(-2.28%) |
Jan 19, 2006 | 5.331 | 5.391 | 5.293 | 5.371 | 2,880,655 | +0.06(+1.14%) |
Jan 18, 2006 | 5.286 | 5.400 | 5.280 | 5.310 | 2,559,641 | +0.02(+0.46%) |
Jan 17, 2006 | 5.319 | 5.341 | 5.249 | 5.286 | 3,389,723 | -0.05(-1.03%) |
Jan 13, 2006 | 5.286 | 5.369 | 5.258 | 5.340 | 3,157,173 | +0.05(+1.04%) |
Jan 12, 2006 | 5.351 | 5.360 | 5.238 | 5.286 | 6,766,203 | -0.22(-3.95%) |
Jan 11, 2006 | 5.522 | 5.553 | 5.466 | 5.503 | 2,506,668 | -0.01(-0.26%) |
Jan 10, 2006 | 5.503 | 5.530 | 5.427 | 5.517 | 2,587,186 | -0.00(-0.09%) |
Jan 09, 2006 | 5.527 | 5.609 | 5.495 | 5.522 | 3,108,967 | +0.03(+0.50%) |
Jan 06, 2006 | 5.427 | 5.546 | 5.390 | 5.494 | 4,201,265 | -0.15(-2.59%) |
Jan 05, 2006 | 5.694 | 5.720 | 5.575 | 5.641 | 2,982,892 | -0.11(-1.92%) |
Jan 04, 2006 | 5.710 | 5.759 | 5.617 | 5.751 | 3,223,389 | -0.08(-1.34%) |