Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.125 | 6.125 | 6.045 | 6.071 | 232,268 | -0.05(-0.81%) |
Mar 30, 2006 | 6.169 | 6.169 | 6.054 | 6.121 | 164,414 | -0.04(-0.65%) |
Mar 29, 2006 | 5.847 | 6.202 | 5.847 | 6.162 | 320,477 | +0.13(+2.19%) |
Mar 28, 2006 | 6.098 | 6.169 | 6.014 | 6.029 | 245,316 | -0.07(-1.16%) |
Mar 27, 2006 | 6.054 | 6.110 | 6.052 | 6.100 | 150,843 | +0.01(+0.19%) |
Mar 24, 2006 | 6.035 | 6.089 | 6.012 | 6.089 | 204,604 | +0.06(+0.95%) |
Mar 23, 2006 | 6.045 | 6.045 | 5.970 | 6.031 | 174,853 | -0.02(-0.38%) |
Mar 22, 2006 | 6.014 | 6.056 | 5.989 | 6.054 | 382,068 | +0.04(+0.67%) |
Mar 21, 2006 | 6.131 | 6.163 | 6.010 | 6.014 | 340,312 | -0.12(-1.97%) |
Mar 20, 2006 | 6.108 | 6.188 | 6.070 | 6.135 | 522,994 | +0.02(+0.34%) |
Mar 17, 2006 | 5.981 | 6.119 | 5.957 | 6.114 | 1,202,053 | +0.13(+2.21%) |
Mar 16, 2006 | 5.997 | 5.997 | 5.941 | 5.981 | 288,116 | -0.00(-0.03%) |
Mar 15, 2006 | 5.939 | 5.995 | 5.907 | 5.983 | 363,799 | +0.05(+0.87%) |
Mar 14, 2006 | 5.939 | 5.964 | 5.903 | 5.932 | 376,326 | +0.03(+0.52%) |
Mar 13, 2006 | 5.920 | 5.966 | 5.895 | 5.901 | 458,794 | -0.01(-0.23%) |
Mar 10, 2006 | 5.824 | 5.930 | 5.808 | 5.914 | 226,526 | +0.09(+1.48%) |
Mar 09, 2006 | 5.878 | 5.932 | 5.805 | 5.828 | 278,199 | -0.07(-1.17%) |
Mar 08, 2006 | 5.907 | 5.935 | 5.878 | 5.897 | 441,570 | -0.02(-0.29%) |
Mar 07, 2006 | 5.882 | 5.964 | 5.843 | 5.914 | 385,721 | +0.03(+0.55%) |
Mar 06, 2006 | 5.792 | 5.997 | 5.792 | 5.882 | 420,692 | -0.09(-1.54%) |
Mar 03, 2006 | 5.891 | 6.125 | 5.834 | 5.974 | 725,511 | +0.07(+1.23%) |
Mar 02, 2006 | 5.690 | 5.926 | 5.623 | 5.901 | 1,004,233 | +0.28(+4.98%) |
Mar 01, 2006 | 5.623 | 5.932 | 5.577 | 5.621 | 433,219 | -0.02(-0.27%) |
Feb 28, 2006 | 5.709 | 5.700 | 5.633 | 5.637 | 459,838 | -0.07(-1.28%) |
Feb 27, 2006 | 5.671 | 5.794 | 5.604 | 5.709 | 685,321 | +0.06(+1.02%) |
Feb 24, 2006 | 5.508 | 5.658 | 5.497 | 5.652 | 372,151 | +0.13(+2.29%) |
Feb 23, 2006 | 5.524 | 5.750 | 5.470 | 5.525 | 576,755 | -0.02(-0.31%) |
Feb 22, 2006 | 5.508 | 5.635 | 5.476 | 5.543 | 433,219 | +0.04(+0.66%) |
Feb 21, 2006 | 5.445 | 5.568 | 5.403 | 5.506 | 805,370 | +0.04(+0.77%) |
Feb 17, 2006 | 5.278 | 5.489 | 5.085 | 5.464 | 676,970 | +0.20(+3.71%) |
Feb 16, 2006 | 5.029 | 5.294 | 5.029 | 5.269 | 524,560 | +0.25(+4.88%) |
Feb 15, 2006 | 4.991 | 5.029 | 4.956 | 5.023 | 359,102 | +0.03(+0.65%) |
Feb 14, 2006 | 5.000 | 5.018 | 4.981 | 4.991 | 514,121 | +0.01(+0.23%) |
Feb 13, 2006 | 4.832 | 5.056 | 4.824 | 4.979 | 1,058,516 | +0.15(+3.05%) |
Feb 10, 2006 | 4.723 | 4.838 | 4.723 | 4.832 | 1,288,697 | +0.09(+1.98%) |
Feb 09, 2006 | 4.738 | 4.751 | 4.717 | 4.738 | 424,346 | +0.01(+0.20%) |
Feb 08, 2006 | 4.728 | 4.748 | 4.717 | 4.728 | 275,068 | +0.01(+0.28%) |
Feb 07, 2006 | 4.726 | 4.759 | 4.707 | 4.715 | 330,916 | -0.02(-0.49%) |
Feb 06, 2006 | 4.723 | 4.755 | 4.705 | 4.738 | 693,672 | +0.00(+0.04%) |
Feb 03, 2006 | 4.740 | 4.780 | 4.736 | 4.736 | 238,009 | -0.01(-0.24%) |
Feb 02, 2006 | 4.851 | 4.853 | 4.740 | 4.748 | 413,907 | -0.11(-2.29%) |
Feb 01, 2006 | 4.836 | 4.903 | 4.828 | 4.859 | 208,780 | +0.02(+0.48%) |
Jan 31, 2006 | 4.847 | 4.876 | 4.830 | 4.836 | 206,692 | -0.02(-0.39%) |
Jan 30, 2006 | 4.914 | 4.914 | 4.843 | 4.855 | 298,556 | -0.06(-1.21%) |
Jan 27, 2006 | 4.866 | 4.931 | 4.838 | 4.914 | 214,521 | +0.04(+0.83%) |
Jan 26, 2006 | 4.820 | 4.874 | 4.799 | 4.874 | 195,209 | +0.07(+1.35%) |
Jan 25, 2006 | 4.874 | 4.889 | 4.771 | 4.809 | 174,331 | -0.06(-1.26%) |
Jan 24, 2006 | 4.809 | 4.870 | 4.757 | 4.870 | 189,990 | +0.08(+1.68%) |
Jan 23, 2006 | 4.761 | 4.841 | 4.742 | 4.790 | 196,775 | +0.02(+0.40%) |
Jan 20, 2006 | 4.864 | 4.864 | 4.771 | 4.771 | 334,570 | -0.09(-1.93%) |
Jan 19, 2006 | 4.876 | 4.905 | 4.849 | 4.864 | 218,697 | +0.00(+0.04%) |
Jan 18, 2006 | 4.790 | 4.876 | 4.790 | 4.863 | 171,721 | +0.06(+1.16%) |
Jan 17, 2006 | 4.866 | 4.887 | 4.795 | 4.807 | 192,599 | -0.07(-1.41%) |
Jan 13, 2006 | 4.876 | 4.887 | 4.845 | 4.876 | 122,136 | +0.01(+0.20%) |
Jan 12, 2006 | 4.914 | 4.941 | 4.828 | 4.866 | 168,068 | -0.05(-1.09%) |
Jan 11, 2006 | 4.976 | 4.981 | 4.828 | 4.920 | 311,604 | -0.06(-1.12%) |
Jan 10, 2006 | 4.987 | 4.995 | 4.933 | 4.976 | 233,312 | -0.01(-0.19%) |
Jan 09, 2006 | 4.987 | 5.004 | 4.962 | 4.985 | 257,321 | +0.01(+0.27%) |
Jan 06, 2006 | 4.954 | 4.993 | 4.876 | 4.972 | 315,258 | +0.02(+0.39%) |
Jan 05, 2006 | 4.972 | 4.993 | 4.953 | 4.953 | 312,648 | -0.03(-0.58%) |
Jan 04, 2006 | 4.981 | 5.018 | 4.962 | 4.981 | 409,209 | -0.01(-0.12%) |