Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.678 | 5.679 | 5.556 | 5.668 | 2,461,835 | -0.03(-0.58%) |
Mar 30, 2006 | 5.740 | 5.759 | 5.686 | 5.701 | 1,910,465 | -0.04(-0.69%) |
Mar 29, 2006 | 5.726 | 5.767 | 5.697 | 5.741 | 1,145,643 | +0.04(+0.66%) |
Mar 28, 2006 | 5.700 | 5.757 | 5.669 | 5.703 | 1,299,243 | +0.01(+0.13%) |
Mar 27, 2006 | 5.655 | 5.721 | 5.641 | 5.695 | 1,728,263 | +0.00(+0.07%) |
Mar 24, 2006 | 5.637 | 5.697 | 5.631 | 5.691 | 1,525,406 | +0.06(+0.99%) |
Mar 23, 2006 | 5.683 | 5.696 | 5.592 | 5.636 | 2,111,204 | -0.05(-0.83%) |
Mar 22, 2006 | 5.570 | 5.688 | 5.541 | 5.683 | 3,095,303 | +0.07(+1.28%) |
Mar 21, 2006 | 5.607 | 5.664 | 5.571 | 5.611 | 3,005,261 | +0.00(+0.07%) |
Mar 20, 2006 | 5.539 | 5.620 | 5.526 | 5.607 | 1,710,255 | +0.07(+1.18%) |
Mar 17, 2006 | 5.504 | 5.556 | 5.486 | 5.542 | 2,674,227 | +0.09(+1.59%) |
Mar 16, 2006 | 5.387 | 5.466 | 5.362 | 5.455 | 1,920,528 | +0.07(+1.35%) |
Mar 15, 2006 | 5.317 | 5.386 | 5.306 | 5.383 | 1,095,326 | +0.07(+1.24%) |
Mar 14, 2006 | 5.258 | 5.334 | 5.240 | 5.317 | 1,021,174 | +0.04(+0.84%) |
Mar 13, 2006 | 5.313 | 5.329 | 5.249 | 5.272 | 1,355,386 | -0.04(-0.69%) |
Mar 10, 2006 | 5.263 | 5.362 | 5.262 | 5.309 | 1,454,432 | +0.05(+0.88%) |
Mar 09, 2006 | 5.187 | 5.270 | 5.187 | 5.263 | 2,257,918 | +0.08(+1.46%) |
Mar 08, 2006 | 5.168 | 5.187 | 5.153 | 5.187 | 2,939,584 | +0.00(+0.05%) |
Mar 07, 2006 | 5.173 | 5.203 | 5.158 | 5.185 | 1,577,312 | +0.00(+0.07%) |
Mar 06, 2006 | 5.190 | 5.225 | 5.169 | 5.181 | 1,086,851 | -0.01(-0.18%) |
Mar 03, 2006 | 5.215 | 5.230 | 5.162 | 5.190 | 3,351,126 | -0.04(-0.69%) |
Mar 02, 2006 | 5.381 | 5.386 | 5.204 | 5.226 | 3,997,834 | -0.17(-3.22%) |
Mar 01, 2006 | 5.284 | 5.400 | 5.278 | 5.400 | 2,271,160 | +0.13(+2.56%) |
Feb 28, 2006 | 5.329 | 5.326 | 5.247 | 5.265 | 1,231,977 | -0.06(-1.20%) |
Feb 27, 2006 | 5.305 | 5.369 | 5.296 | 5.329 | 1,712,903 | +0.03(+0.53%) |
Feb 24, 2006 | 5.357 | 5.371 | 5.286 | 5.301 | 2,270,100 | -0.10(-1.82%) |
Feb 23, 2006 | 5.356 | 5.504 | 5.344 | 5.399 | 3,333,118 | +0.02(+0.37%) |
Feb 22, 2006 | 5.347 | 5.404 | 5.330 | 5.379 | 1,034,415 | +0.04(+0.78%) |
Feb 21, 2006 | 5.364 | 5.418 | 5.332 | 5.337 | 2,210,779 | -0.05(-0.88%) |
Feb 17, 2006 | 5.263 | 5.419 | 5.261 | 5.385 | 1,757,394 | +0.12(+2.31%) |
Feb 16, 2006 | 5.276 | 5.296 | 5.249 | 5.263 | 2,498,911 | -0.01(-0.14%) |
Feb 15, 2006 | 5.251 | 5.289 | 5.225 | 5.270 | 1,887,689 | +0.02(+0.40%) |
Feb 14, 2006 | 5.134 | 5.261 | 5.056 | 5.250 | 2,879,203 | +0.20(+3.96%) |
Feb 13, 2006 | 5.118 | 5.159 | 5.024 | 5.050 | 2,132,920 | -0.08(-1.58%) |
Feb 10, 2006 | 5.080 | 5.146 | 5.077 | 5.131 | 2,490,437 | +0.05(+1.02%) |
Feb 09, 2006 | 5.098 | 5.176 | 5.032 | 5.079 | 2,955,474 | -0.05(-1.01%) |
Feb 08, 2006 | 5.226 | 5.226 | 5.094 | 5.131 | 2,854,839 | -0.10(-1.82%) |
Feb 07, 2006 | 5.218 | 5.248 | 5.187 | 5.226 | 2,740,963 | +0.01(+0.11%) |
Feb 06, 2006 | 5.180 | 5.222 | 5.164 | 5.220 | 2,057,709 | +0.05(+0.97%) |
Feb 03, 2006 | 5.194 | 5.209 | 5.135 | 5.170 | 1,918,939 | -0.02(-0.45%) |
Feb 02, 2006 | 5.230 | 5.230 | 5.141 | 5.194 | 2,460,776 | -0.09(-1.73%) |
Feb 01, 2006 | 5.204 | 5.299 | 5.179 | 5.286 | 2,546,580 | +0.08(+1.56%) |
Jan 31, 2006 | 5.202 | 5.239 | 5.126 | 5.204 | 2,023,281 | -0.01(-0.14%) |
Jan 30, 2006 | 5.173 | 5.223 | 5.151 | 5.212 | 3,480,362 | +0.02(+0.31%) |
Jan 27, 2006 | 5.183 | 5.211 | 5.092 | 5.196 | 4,827,804 | +0.01(+0.27%) |
Jan 26, 2006 | 5.317 | 5.317 | 5.171 | 5.182 | 3,827,286 | -0.13(-2.52%) |
Jan 25, 2006 | 5.307 | 5.409 | 5.268 | 5.316 | 1,945,422 | -0.01(-0.25%) |
Jan 24, 2006 | 5.311 | 5.376 | 5.301 | 5.329 | 1,700,192 | +0.03(+0.52%) |
Jan 23, 2006 | 5.250 | 5.315 | 5.234 | 5.302 | 2,220,313 | +0.05(+1.01%) |
Jan 20, 2006 | 5.361 | 5.362 | 5.244 | 5.249 | 2,725,603 | -0.12(-2.28%) |
Jan 19, 2006 | 5.332 | 5.391 | 5.294 | 5.371 | 2,880,263 | +0.06(+1.14%) |
Jan 18, 2006 | 5.286 | 5.401 | 5.281 | 5.311 | 2,559,292 | +0.02(+0.46%) |
Jan 17, 2006 | 5.319 | 5.342 | 5.250 | 5.286 | 3,389,261 | -0.05(-1.03%) |
Jan 13, 2006 | 5.286 | 5.370 | 5.259 | 5.341 | 3,156,743 | +0.05(+1.04%) |
Jan 12, 2006 | 5.352 | 5.361 | 5.238 | 5.286 | 6,765,281 | -0.22(-3.95%) |
Jan 11, 2006 | 5.522 | 5.554 | 5.467 | 5.504 | 2,506,326 | -0.01(-0.26%) |
Jan 10, 2006 | 5.504 | 5.531 | 5.428 | 5.518 | 2,586,834 | -0.00(-0.09%) |
Jan 09, 2006 | 5.528 | 5.610 | 5.496 | 5.522 | 3,108,544 | +0.03(+0.50%) |
Jan 06, 2006 | 5.428 | 5.547 | 5.390 | 5.495 | 4,200,692 | -0.15(-2.59%) |
Jan 05, 2006 | 5.695 | 5.721 | 5.575 | 5.641 | 2,982,486 | -0.11(-1.92%) |
Jan 04, 2006 | 5.711 | 5.759 | 5.618 | 5.752 | 3,222,949 | -0.08(-1.34%) |