Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.323 | 5.338 | 5.298 | 5.305 | 617,966 | -0.02(-0.34%) |
Mar 30, 2006 | 5.302 | 5.367 | 5.298 | 5.323 | 891,424 | +0.05(+0.89%) |
Mar 29, 2006 | 5.244 | 5.283 | 5.222 | 5.276 | 1,051,974 | +0.06(+1.18%) |
Mar 28, 2006 | 5.280 | 5.298 | 5.211 | 5.215 | 1,343,883 | -0.05(-0.97%) |
Mar 27, 2006 | 5.298 | 5.298 | 5.251 | 5.265 | 1,723,916 | -0.08(-1.56%) |
Mar 24, 2006 | 5.334 | 5.371 | 5.309 | 5.349 | 706,089 | +0.05(+1.03%) |
Mar 23, 2006 | 5.345 | 5.345 | 5.273 | 5.294 | 743,266 | -0.06(-1.09%) |
Mar 22, 2006 | 5.309 | 5.367 | 5.309 | 5.352 | 686,812 | +0.07(+1.38%) |
Mar 21, 2006 | 5.316 | 5.338 | 5.280 | 5.280 | 387,468 | -0.07(-1.36%) |
Mar 20, 2006 | 5.352 | 5.374 | 5.342 | 5.352 | 1,299,271 | -0.01(-0.14%) |
Mar 17, 2006 | 5.338 | 5.363 | 5.316 | 5.360 | 894,178 | +0.01(+0.20%) |
Mar 16, 2006 | 5.313 | 5.374 | 5.302 | 5.349 | 1,303,126 | +0.01(+0.27%) |
Mar 15, 2006 | 5.323 | 5.334 | 5.280 | 5.334 | 708,292 | +0.04(+0.69%) |
Mar 14, 2006 | 5.233 | 5.313 | 5.222 | 5.298 | 658,448 | +0.05(+0.90%) |
Mar 13, 2006 | 5.236 | 5.273 | 5.236 | 5.251 | 723,163 | +0.03(+0.63%) |
Mar 10, 2006 | 5.120 | 5.225 | 5.116 | 5.218 | 883,438 | +0.09(+1.70%) |
Mar 09, 2006 | 5.149 | 5.178 | 5.131 | 5.131 | 1,489,838 | -0.02(-0.35%) |
Mar 08, 2006 | 5.091 | 5.160 | 5.091 | 5.149 | 728,671 | +0.02(+0.42%) |
Mar 07, 2006 | 5.116 | 5.153 | 5.098 | 5.127 | 1,052,250 | -0.08(-1.53%) |
Mar 06, 2006 | 5.276 | 5.276 | 5.193 | 5.207 | 665,332 | -0.07(-1.31%) |
Mar 03, 2006 | 5.273 | 5.302 | 5.247 | 5.276 | 940,167 | -0.07(-1.29%) |
Mar 02, 2006 | 5.309 | 5.352 | 5.287 | 5.345 | 723,714 | -0.03(-0.47%) |
Mar 01, 2006 | 5.363 | 5.374 | 5.345 | 5.371 | 554,627 | +0.06(+1.16%) |
Feb 28, 2006 | 5.316 | 5.323 | 5.273 | 5.309 | 1,042,336 | -0.01(-0.14%) |
Feb 27, 2006 | 5.276 | 5.331 | 5.273 | 5.316 | 1,620,646 | +0.04(+0.69%) |
Feb 24, 2006 | 5.280 | 5.298 | 5.251 | 5.280 | 746,020 | -0.03(-0.48%) |
Feb 23, 2006 | 5.327 | 5.345 | 5.302 | 5.305 | 885,366 | +0.00(+0.07%) |
Feb 22, 2006 | 5.229 | 5.320 | 5.229 | 5.302 | 1,238,411 | +0.14(+2.67%) |
Feb 21, 2006 | 5.211 | 5.215 | 5.164 | 5.164 | 657,621 | -0.07(-1.32%) |
Feb 17, 2006 | 5.207 | 5.236 | 5.191 | 5.233 | 1,057,757 | +0.04(+0.84%) |
Feb 16, 2006 | 5.153 | 5.196 | 5.135 | 5.189 | 724,540 | +0.04(+0.70%) |
Feb 15, 2006 | 5.164 | 5.218 | 5.146 | 5.153 | 951,734 | -0.04(-0.84%) |
Feb 14, 2006 | 5.138 | 5.200 | 5.106 | 5.196 | 821,201 | +0.05(+1.06%) |
Feb 13, 2006 | 5.098 | 5.153 | 5.098 | 5.142 | 746,296 | +0.04(+0.85%) |
Feb 10, 2006 | 5.146 | 5.164 | 5.077 | 5.098 | 1,333,694 | -0.04(-0.71%) |
Feb 09, 2006 | 5.153 | 5.171 | 5.126 | 5.135 | 704,162 | -0.04(-0.70%) |
Feb 08, 2006 | 5.113 | 5.185 | 5.098 | 5.171 | 1,141,199 | +0.08(+1.57%) |
Feb 07, 2006 | 5.116 | 5.145 | 5.077 | 5.091 | 1,503,883 | +0.00(+0.00%) |
Feb 06, 2006 | 5.091 | 5.135 | 5.080 | 5.091 | 1,449,356 | +0.00(+0.07%) |
Feb 03, 2006 | 5.058 | 5.135 | 5.040 | 5.087 | 1,075,933 | -0.04(-0.85%) |
Feb 02, 2006 | 5.178 | 5.193 | 5.120 | 5.131 | 987,258 | -0.07(-1.40%) |
Feb 01, 2006 | 5.178 | 5.225 | 5.164 | 5.204 | 837,999 | +0.02(+0.42%) |
Jan 31, 2006 | 5.149 | 5.215 | 5.146 | 5.182 | 1,293,763 | +0.08(+1.49%) |
Jan 30, 2006 | 5.077 | 5.116 | 5.073 | 5.106 | 1,162,404 | +0.01(+0.21%) |
Jan 27, 2006 | 5.077 | 5.113 | 5.077 | 5.095 | 855,624 | -0.01(-0.21%) |
Jan 26, 2006 | 5.102 | 5.138 | 5.084 | 5.106 | 831,390 | +0.09(+1.88%) |
Jan 25, 2006 | 4.989 | 5.029 | 4.964 | 5.011 | 990,838 | +0.06(+1.17%) |
Jan 24, 2006 | 4.909 | 4.964 | 4.909 | 4.953 | 755,659 | +0.03(+0.66%) |
Jan 23, 2006 | 4.899 | 4.931 | 4.888 | 4.920 | 586,296 | +0.09(+1.88%) |
Jan 20, 2006 | 4.917 | 4.920 | 4.822 | 4.830 | 693,422 | -0.08(-1.55%) |
Jan 19, 2006 | 4.891 | 4.931 | 4.877 | 4.906 | 612,183 | +0.02(+0.45%) |
Jan 18, 2006 | 4.877 | 4.899 | 4.844 | 4.884 | 973,765 | -0.04(-0.81%) |
Jan 17, 2006 | 4.939 | 4.939 | 4.895 | 4.924 | 581,890 | -0.04(-0.73%) |
Jan 13, 2006 | 4.957 | 4.975 | 4.931 | 4.960 | 476,142 | -0.02(-0.44%) |
Jan 12, 2006 | 5.008 | 5.011 | 4.975 | 4.982 | 799,721 | -0.03(-0.58%) |
Jan 11, 2006 | 4.971 | 5.022 | 4.960 | 5.011 | 819,824 | +0.07(+1.40%) |
Jan 10, 2006 | 4.939 | 4.957 | 4.924 | 4.942 | 1,187,739 | -0.04(-0.73%) |
Jan 09, 2006 | 4.968 | 4.978 | 4.920 | 4.978 | 928,326 | -0.06(-1.15%) |
Jan 06, 2006 | 4.982 | 5.044 | 4.982 | 5.037 | 594,833 | +0.07(+1.46%) |
Jan 05, 2006 | 4.978 | 4.982 | 4.957 | 4.964 | 953,111 | -0.03(-0.58%) |
Jan 04, 2006 | 4.949 | 4.993 | 4.942 | 4.993 | 1,039,306 | +0.07(+1.33%) |