Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.150 | 5.180 | 5.050 | 5.160 | 329,250 | +0.01(+0.19%) |
Mar 30, 2006 | 5.210 | 5.270 | 5.120 | 5.150 | 795,685 | -0.03(-0.58%) |
Mar 29, 2006 | 5.240 | 5.300 | 5.100 | 5.180 | 1,305,464 | -0.56(-9.76%) |
Mar 28, 2006 | 5.730 | 5.800 | 5.570 | 5.740 | 166,484 | -0.02(-0.35%) |
Mar 27, 2006 | 5.730 | 5.800 | 5.660 | 5.760 | 132,919 | +0.01(+0.17%) |
Mar 24, 2006 | 5.550 | 5.750 | 5.490 | 5.750 | 233,884 | +0.20(+3.60%) |
Mar 23, 2006 | 5.450 | 5.570 | 5.390 | 5.550 | 153,900 | +0.10(+1.83%) |
Mar 22, 2006 | 5.470 | 5.580 | 5.360 | 5.450 | 141,400 | -0.08(-1.45%) |
Mar 21, 2006 | 5.550 | 5.600 | 5.370 | 5.530 | 220,039 | -0.03(-0.54%) |
Mar 20, 2006 | 5.330 | 5.580 | 5.270 | 5.560 | 340,176 | +0.21(+3.93%) |
Mar 17, 2006 | 5.330 | 5.370 | 5.270 | 5.350 | 300,584 | +0.05(+0.94%) |
Mar 16, 2006 | 5.270 | 5.350 | 5.250 | 5.300 | 81,293 | +0.01(+0.19%) |
Mar 15, 2006 | 5.330 | 5.350 | 5.230 | 5.290 | 106,315 | -0.08(-1.49%) |
Mar 14, 2006 | 5.370 | 5.390 | 5.250 | 5.370 | 85,004 | +0.02(+0.37%) |
Mar 13, 2006 | 5.310 | 5.450 | 5.280 | 5.350 | 174,666 | +0.04(+0.75%) |
Mar 10, 2006 | 5.090 | 5.350 | 5.050 | 5.310 | 72,417 | +0.25(+4.94%) |
Mar 09, 2006 | 5.250 | 5.350 | 5.050 | 5.060 | 81,414 | -0.15(-2.88%) |
Mar 08, 2006 | 5.190 | 5.250 | 5.150 | 5.210 | 44,061 | -0.04(-0.76%) |
Mar 07, 2006 | 5.160 | 5.350 | 5.120 | 5.250 | 136,495 | +0.11(+2.14%) |
Mar 06, 2006 | 5.250 | 5.250 | 5.110 | 5.140 | 81,182 | -0.08(-1.53%) |
Mar 03, 2006 | 5.210 | 5.300 | 5.150 | 5.220 | 91,584 | -0.06(-1.14%) |
Mar 02, 2006 | 5.280 | 5.310 | 5.170 | 5.280 | 63,306 | -0.05(-0.94%) |
Mar 01, 2006 | 5.330 | 5.340 | 5.250 | 5.330 | 78,065 | +0.05(+0.95%) |
Feb 28, 2006 | 5.320 | 5.350 | 5.150 | 5.280 | 146,652 | -0.04(-0.75%) |
Feb 27, 2006 | 5.180 | 5.340 | 5.101 | 5.320 | 156,382 | +0.11(+2.11%) |
Feb 24, 2006 | 5.180 | 5.350 | 5.070 | 5.210 | 114,799 | -0.01(-0.19%) |
Feb 23, 2006 | 5.290 | 5.350 | 5.170 | 5.220 | 131,335 | -0.08(-1.51%) |
Feb 22, 2006 | 5.290 | 5.380 | 5.280 | 5.300 | 111,183 | -0.01(-0.19%) |
Feb 21, 2006 | 5.290 | 5.480 | 5.290 | 5.310 | 171,547 | +0.00(+0.00%) |
Feb 17, 2006 | 5.180 | 5.420 | 5.080 | 5.310 | 177,261 | +0.14(+2.71%) |
Feb 16, 2006 | 5.160 | 5.190 | 5.050 | 5.170 | 361,200 | +0.02(+0.39%) |
Feb 15, 2006 | 5.020 | 5.200 | 5.000 | 5.150 | 94,005 | +0.14(+2.79%) |
Feb 14, 2006 | 4.850 | 5.010 | 4.790 | 5.010 | 229,718 | +0.22(+4.59%) |
Feb 13, 2006 | 4.760 | 5.010 | 4.750 | 4.790 | 137,356 | -0.02(-0.42%) |
Feb 10, 2006 | 4.900 | 4.910 | 4.650 | 4.810 | 112,230 | -0.05(-1.03%) |
Feb 09, 2006 | 5.000 | 5.050 | 4.700 | 4.860 | 347,776 | -0.27(-5.26%) |
Feb 08, 2006 | 5.360 | 5.360 | 5.000 | 5.130 | 188,209 | -0.22(-4.11%) |
Feb 07, 2006 | 5.300 | 5.470 | 5.300 | 5.350 | 112,057 | -0.07(-1.29%) |
Feb 06, 2006 | 5.520 | 5.520 | 5.250 | 5.420 | 68,542 | -0.02(-0.37%) |
Feb 03, 2006 | 5.450 | 5.590 | 5.260 | 5.440 | 87,664 | -0.02(-0.37%) |
Feb 02, 2006 | 5.500 | 5.550 | 5.440 | 5.460 | 88,257 | -0.06(-1.09%) |
Feb 01, 2006 | 5.590 | 5.630 | 5.520 | 5.520 | 53,893 | -0.11(-1.95%) |
Jan 31, 2006 | 5.520 | 5.670 | 5.460 | 5.630 | 96,532 | +0.05(+0.90%) |
Jan 30, 2006 | 5.520 | 5.630 | 5.460 | 5.580 | 91,389 | +0.02(+0.36%) |
Jan 27, 2006 | 5.650 | 5.670 | 5.520 | 5.560 | 114,742 | -0.09(-1.59%) |
Jan 26, 2006 | 5.480 | 5.700 | 5.420 | 5.650 | 594,045 | +0.23(+4.24%) |
Jan 25, 2006 | 5.440 | 5.450 | 5.370 | 5.420 | 199,327 | -0.02(-0.37%) |
Jan 24, 2006 | 5.400 | 5.480 | 5.340 | 5.440 | 226,565 | +0.11(+2.06%) |
Jan 23, 2006 | 5.210 | 5.400 | 5.180 | 5.330 | 174,985 | +0.15(+2.90%) |
Jan 20, 2006 | 5.240 | 5.240 | 5.060 | 5.180 | 89,489 | -0.01(-0.19%) |
Jan 19, 2006 | 5.220 | 5.230 | 5.110 | 5.190 | 42,293 | +0.03(+0.58%) |
Jan 18, 2006 | 5.040 | 5.210 | 5.040 | 5.160 | 34,617 | +0.02(+0.39%) |
Jan 17, 2006 | 5.120 | 5.260 | 5.000 | 5.140 | 54,259 | -0.04(-0.77%) |
Jan 13, 2006 | 5.240 | 5.280 | 5.110 | 5.180 | 65,131 | -0.10(-1.89%) |
Jan 12, 2006 | 5.250 | 5.350 | 5.250 | 5.280 | 35,700 | -0.02(-0.38%) |
Jan 11, 2006 | 5.450 | 5.450 | 5.110 | 5.300 | 76,761 | -0.10(-1.85%) |
Jan 10, 2006 | 5.460 | 5.460 | 5.310 | 5.400 | 66,998 | -0.04(-0.74%) |
Jan 09, 2006 | 5.400 | 5.470 | 5.250 | 5.440 | 183,620 | +0.07(+1.30%) |
Jan 06, 2006 | 5.160 | 5.410 | 5.160 | 5.370 | 172,025 | +0.16(+3.07%) |
Jan 05, 2006 | 4.550 | 5.240 | 4.550 | 5.210 | 486,256 | +0.64(+14.00%) |
Jan 04, 2006 | 4.690 | 4.740 | 4.550 | 4.570 | 143,688 | -0.17(-3.59%) |