Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.909 | 7.062 | 6.573 | 7.055 | 453,219 | +0.20(+2.90%) |
Mar 30, 2006 | 6.252 | 6.886 | 6.252 | 6.856 | 617,288 | +0.52(+8.20%) |
Mar 29, 2006 | 6.267 | 6.336 | 6.145 | 6.336 | 183,171 | +0.03(+0.48%) |
Mar 28, 2006 | 6.061 | 6.306 | 5.962 | 6.306 | 176,760 | +0.32(+5.36%) |
Mar 27, 2006 | 6.038 | 6.069 | 5.900 | 5.985 | 83,866 | -0.05(-0.89%) |
Mar 24, 2006 | 6.000 | 6.107 | 5.931 | 6.038 | 42,260 | +0.05(+0.77%) |
Mar 23, 2006 | 6.114 | 6.344 | 5.801 | 5.992 | 100,613 | -0.02(-0.38%) |
Mar 22, 2006 | 6.092 | 6.145 | 5.893 | 6.015 | 92,109 | -0.08(-1.38%) |
Mar 21, 2006 | 6.344 | 6.405 | 5.847 | 6.099 | 221,114 | -0.21(-3.27%) |
Mar 20, 2006 | 6.191 | 6.497 | 6.114 | 6.306 | 500,451 | +0.12(+1.98%) |
Mar 17, 2006 | 6.206 | 6.336 | 6.000 | 6.183 | 334,157 | -0.07(-1.10%) |
Mar 16, 2006 | 5.656 | 6.336 | 5.656 | 6.252 | 1,089,348 | +0.89(+16.52%) |
Mar 15, 2006 | 5.350 | 5.365 | 5.159 | 5.365 | 172,050 | +0.02(+0.29%) |
Mar 14, 2006 | 5.236 | 5.373 | 5.159 | 5.350 | 71,306 | +0.19(+3.70%) |
Mar 13, 2006 | 5.006 | 5.167 | 4.930 | 5.159 | 131,883 | +0.15(+2.90%) |
Mar 10, 2006 | 5.037 | 5.083 | 5.006 | 5.014 | 47,624 | -0.03(-0.61%) |
Mar 09, 2006 | 5.151 | 5.159 | 5.037 | 5.044 | 18,317 | -0.03(-0.60%) |
Mar 08, 2006 | 5.022 | 5.098 | 5.022 | 5.075 | 45,400 | -0.02(-0.45%) |
Mar 07, 2006 | 5.197 | 5.197 | 5.006 | 5.098 | 52,727 | -0.21(-3.89%) |
Mar 06, 2006 | 5.197 | 5.320 | 5.159 | 5.304 | 87,137 | -0.01(-0.14%) |
Mar 03, 2006 | 5.350 | 5.365 | 5.312 | 5.312 | 145,621 | -0.05(-1.00%) |
Mar 02, 2006 | 5.274 | 5.365 | 5.274 | 5.365 | 48,409 | +0.02(+0.29%) |
Mar 01, 2006 | 5.335 | 5.358 | 5.274 | 5.350 | 64,895 | +0.01(+0.14%) |
Feb 28, 2006 | 5.358 | 5.381 | 5.251 | 5.343 | 98,912 | -0.02(-0.29%) |
Feb 27, 2006 | 5.335 | 5.388 | 5.320 | 5.358 | 51,942 | +0.02(+0.43%) |
Feb 24, 2006 | 5.197 | 5.388 | 5.197 | 5.335 | 104,015 | +0.08(+1.60%) |
Feb 23, 2006 | 5.106 | 5.274 | 5.106 | 5.251 | 83,343 | +0.08(+1.48%) |
Feb 22, 2006 | 5.151 | 5.213 | 5.106 | 5.174 | 82,688 | +0.02(+0.45%) |
Feb 21, 2006 | 5.098 | 5.167 | 5.006 | 5.151 | 66,334 | +0.05(+0.90%) |
Feb 17, 2006 | 4.930 | 5.121 | 4.930 | 5.106 | 73,530 | +0.06(+1.21%) |
Feb 16, 2006 | 5.014 | 5.167 | 4.922 | 5.044 | 85,436 | +0.08(+1.54%) |
Feb 15, 2006 | 4.846 | 5.060 | 4.815 | 4.968 | 137,509 | +0.18(+3.72%) |
Feb 14, 2006 | 4.739 | 4.838 | 4.739 | 4.790 | 69,474 | +0.05(+1.08%) |
Feb 13, 2006 | 4.624 | 4.853 | 4.624 | 4.739 | 31,924 | -0.08(-1.59%) |
Feb 10, 2006 | 4.846 | 4.846 | 4.647 | 4.815 | 55,998 | -0.02(-0.32%) |
Feb 09, 2006 | 4.670 | 4.853 | 4.578 | 4.830 | 183,825 | +0.05(+1.12%) |
Feb 08, 2006 | 4.915 | 4.915 | 4.601 | 4.777 | 146,144 | -0.12(-2.50%) |
Feb 07, 2006 | 5.159 | 5.159 | 4.769 | 4.899 | 179,639 | -0.33(-6.29%) |
Feb 06, 2006 | 5.121 | 5.228 | 5.044 | 5.228 | 103,622 | -0.01(-0.15%) |
Feb 03, 2006 | 5.083 | 5.304 | 5.067 | 5.236 | 229,095 | +0.11(+2.24%) |
Feb 02, 2006 | 5.052 | 5.151 | 5.014 | 5.121 | 177,545 | +0.06(+1.21%) |
Feb 01, 2006 | 4.876 | 5.067 | 4.838 | 5.060 | 161,191 | +0.17(+3.44%) |
Jan 31, 2006 | 4.930 | 4.960 | 4.777 | 4.892 | 71,436 | -0.05(-1.08%) |
Jan 30, 2006 | 4.853 | 4.968 | 4.800 | 4.945 | 147,060 | +0.17(+3.52%) |
Jan 27, 2006 | 4.739 | 4.892 | 4.632 | 4.777 | 216,927 | +0.10(+2.12%) |
Jan 26, 2006 | 4.509 | 4.769 | 4.433 | 4.678 | 308,644 | +0.17(+3.73%) |
Jan 25, 2006 | 4.487 | 4.555 | 4.479 | 4.509 | 107,547 | +0.01(+0.17%) |
Jan 24, 2006 | 4.548 | 4.586 | 4.425 | 4.502 | 134,238 | +0.11(+2.42%) |
Jan 23, 2006 | 4.456 | 4.456 | 4.288 | 4.396 | 157,527 | -0.03(-0.67%) |
Jan 20, 2006 | 4.555 | 4.578 | 4.364 | 4.425 | 66,465 | -0.13(-2.85%) |
Jan 19, 2006 | 4.601 | 4.701 | 4.555 | 4.555 | 124,556 | -0.02(-0.33%) |
Jan 18, 2006 | 4.433 | 4.739 | 4.433 | 4.571 | 232,758 | +0.18(+4.18%) |
Jan 17, 2006 | 4.402 | 4.471 | 4.295 | 4.387 | 72,222 | -0.05(-1.20%) |
Jan 13, 2006 | 4.509 | 4.509 | 4.395 | 4.441 | 39,905 | -0.11(-2.35%) |
Jan 12, 2006 | 4.395 | 4.548 | 4.250 | 4.548 | 154,649 | +0.19(+4.39%) |
Jan 11, 2006 | 4.808 | 4.899 | 4.357 | 4.357 | 270,047 | -0.42(-8.80%) |
Jan 10, 2006 | 4.624 | 4.800 | 4.593 | 4.777 | 183,171 | +0.15(+3.31%) |
Jan 09, 2006 | 4.525 | 4.693 | 4.357 | 4.624 | 120,239 | +0.13(+2.89%) |
Jan 06, 2006 | 4.318 | 4.601 | 4.318 | 4.494 | 161,583 | -0.07(-1.51%) |
Jan 05, 2006 | 4.204 | 4.624 | 4.196 | 4.563 | 199,526 | +0.32(+7.57%) |
Jan 04, 2006 | 4.127 | 4.349 | 4.127 | 4.242 | 126,126 | +0.11(+2.78%) |