Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.552 | 5.562 | 5.434 | 5.511 | 6,937,648 | -0.06(-1.07%) |
Mar 30, 2006 | 5.666 | 5.676 | 5.530 | 5.571 | 14,169,402 | -0.15(-2.68%) |
Mar 29, 2006 | 5.597 | 5.797 | 5.593 | 5.724 | 8,147,218 | +0.12(+2.14%) |
Mar 28, 2006 | 5.659 | 5.713 | 5.593 | 5.605 | 4,543,641 | -0.05(-0.86%) |
Mar 27, 2006 | 5.636 | 5.676 | 5.610 | 5.653 | 3,396,100 | -0.01(-0.26%) |
Mar 24, 2006 | 5.664 | 5.736 | 5.610 | 5.668 | 1,959,268 | -0.01(-0.13%) |
Mar 21, 2006 | 5.676 | 5.848 | 5.674 | 5.676 | 4,286,968 | -0.05(-0.91%) |
Mar 20, 2006 | 5.765 | 5.803 | 5.711 | 5.728 | 5,069,285 | -0.01(-0.20%) |
Mar 17, 2006 | 5.827 | 5.891 | 5.736 | 5.739 | 5,492,260 | -0.10(-1.76%) |
Mar 16, 2006 | 5.835 | 5.883 | 5.807 | 5.842 | 5,032,389 | +0.02(+0.29%) |
Mar 15, 2006 | 5.831 | 5.835 | 5.769 | 5.825 | 3,922,814 | +0.01(+0.23%) |
Mar 14, 2006 | 5.685 | 5.827 | 5.661 | 5.812 | 6,264,417 | +0.13(+2.30%) |
Mar 13, 2006 | 5.646 | 5.709 | 5.644 | 5.681 | 3,257,069 | +0.03(+0.56%) |
Mar 10, 2006 | 5.590 | 5.666 | 5.506 | 5.650 | 3,243,166 | +0.07(+1.27%) |
Mar 09, 2006 | 5.650 | 5.676 | 5.556 | 5.578 | 3,158,678 | -0.05(-0.86%) |
Mar 08, 2006 | 5.620 | 5.648 | 5.545 | 5.627 | 3,772,553 | +0.01(+0.13%) |
Mar 07, 2006 | 5.612 | 5.655 | 5.558 | 5.620 | 3,609,459 | -0.03(-0.46%) |
Mar 06, 2006 | 5.640 | 5.687 | 5.584 | 5.646 | 4,765,556 | +0.04(+0.67%) |
Mar 03, 2006 | 5.565 | 5.722 | 5.556 | 5.608 | 5,793,851 | +0.00(+0.00%) |
Mar 02, 2006 | 5.519 | 5.635 | 5.511 | 5.608 | 5,491,726 | +0.06(+1.15%) |
Mar 01, 2006 | 5.489 | 5.578 | 5.448 | 5.545 | 5,160,725 | +0.08(+1.40%) |
Feb 28, 2006 | 5.528 | 5.547 | 5.397 | 5.468 | 10,492,565 | -0.05(-0.88%) |
Feb 27, 2006 | 5.577 | 5.638 | 5.502 | 5.517 | 13,230,942 | +0.16(+3.00%) |
Feb 24, 2006 | 5.315 | 5.371 | 5.279 | 5.356 | 3,431,927 | +0.03(+0.49%) |
Feb 23, 2006 | 5.317 | 5.421 | 5.253 | 5.330 | 3,559,729 | -0.00(-0.04%) |
Feb 22, 2006 | 5.189 | 5.408 | 5.189 | 5.332 | 4,736,680 | +0.12(+2.37%) |
Feb 21, 2006 | 5.330 | 5.358 | 5.113 | 5.208 | 7,726,382 | -0.11(-2.01%) |
Feb 17, 2006 | 5.363 | 5.382 | 5.274 | 5.315 | 4,073,074 | -0.04(-0.70%) |
Feb 15, 2006 | 5.343 | 5.360 | 5.240 | 5.352 | 4,261,836 | +0.03(+0.53%) |
Feb 14, 2006 | 5.287 | 5.358 | 5.182 | 5.324 | 7,091,117 | +0.04(+0.71%) |
Feb 13, 2006 | 5.311 | 5.330 | 5.236 | 5.287 | 3,168,838 | -0.07(-1.26%) |
Feb 10, 2006 | 5.236 | 5.377 | 5.218 | 5.354 | 6,703,435 | +0.11(+2.18%) |
Feb 09, 2006 | 5.236 | 5.292 | 5.178 | 5.240 | 7,629,060 | +0.00(+0.04%) |
Feb 08, 2006 | 5.601 | 5.607 | 5.094 | 5.238 | 24,929,868 | +0.07(+1.27%) |
Feb 07, 2006 | 5.175 | 5.191 | 5.040 | 5.173 | 6,216,291 | -0.01(-0.22%) |
Feb 06, 2006 | 5.236 | 5.255 | 5.152 | 5.184 | 4,207,828 | -0.02(-0.40%) |
Feb 03, 2006 | 5.276 | 5.302 | 5.118 | 5.204 | 6,652,635 | -0.13(-2.52%) |
Feb 02, 2006 | 5.470 | 5.472 | 5.285 | 5.339 | 4,886,941 | -0.13(-2.39%) |
Feb 01, 2006 | 5.369 | 5.511 | 5.298 | 5.470 | 9,116,693 | +0.04(+0.79%) |
Jan 31, 2006 | 5.453 | 5.463 | 5.386 | 5.427 | 5,915,236 | -0.01(-0.27%) |
Jan 30, 2006 | 5.565 | 5.565 | 5.414 | 5.442 | 5,420,606 | -0.08(-1.39%) |
Jan 27, 2006 | 5.464 | 5.633 | 5.464 | 5.519 | 4,219,057 | +0.04(+0.68%) |
Jan 26, 2006 | 5.487 | 5.526 | 5.425 | 5.481 | 4,307,288 | +0.06(+1.07%) |
Jan 25, 2006 | 5.403 | 5.446 | 5.339 | 5.423 | 5,163,399 | +0.01(+0.14%) |
Jan 24, 2006 | 5.352 | 5.470 | 5.348 | 5.416 | 8,799,060 | +0.07(+1.26%) |
Jan 23, 2006 | 5.354 | 5.433 | 5.313 | 5.348 | 4,749,514 | +0.00(+0.00%) |
Jan 20, 2006 | 5.369 | 5.444 | 5.264 | 5.348 | 6,848,348 | -0.06(-1.04%) |
Jan 19, 2006 | 5.504 | 5.504 | 5.391 | 5.405 | 4,111,575 | -0.04(-0.76%) |
Jan 18, 2006 | 5.391 | 5.477 | 5.358 | 5.446 | 4,523,856 | +0.02(+0.41%) |
Jan 17, 2006 | 5.474 | 5.498 | 5.371 | 5.423 | 4,567,704 | -0.06(-1.09%) |
Jan 13, 2006 | 5.534 | 5.560 | 5.459 | 5.483 | 3,330,328 | -0.03(-0.48%) |
Jan 12, 2006 | 5.607 | 5.608 | 5.485 | 5.509 | 6,839,257 | -0.02(-0.44%) |
Jan 11, 2006 | 5.573 | 5.597 | 5.472 | 5.534 | 4,629,733 | -0.01(-0.24%) |
Jan 10, 2006 | 5.547 | 5.575 | 5.414 | 5.547 | 7,938,137 | -0.03(-0.57%) |
Jan 09, 2006 | 5.592 | 5.653 | 5.545 | 5.578 | 4,957,526 | -0.03(-0.57%) |
Jan 06, 2006 | 5.539 | 5.651 | 5.539 | 5.610 | 13,131,481 | +0.08(+1.49%) |
Jan 05, 2006 | 5.397 | 5.541 | 5.377 | 5.528 | 5,327,562 | +0.12(+2.21%) |
Jan 04, 2006 | 5.418 | 5.483 | 5.388 | 5.408 | 9,235,939 | +0.05(+0.94%) |