Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.609 | 5.609 | 5.587 | 5.603 | 135,070 | +0.03(+0.45%) |
Mar 30, 2006 | 5.548 | 5.582 | 5.548 | 5.577 | 151,243 | +0.03(+0.45%) |
Mar 29, 2006 | 5.520 | 5.580 | 5.518 | 5.552 | 160,860 | +0.03(+0.58%) |
Mar 28, 2006 | 5.559 | 5.577 | 5.504 | 5.520 | 187,087 | -0.05(-0.82%) |
Mar 27, 2006 | 5.559 | 5.571 | 5.550 | 5.566 | 182,716 | -0.01(-0.16%) |
Mar 24, 2006 | 5.616 | 5.628 | 5.561 | 5.575 | 224,242 | -0.04(-0.73%) |
Mar 23, 2006 | 5.628 | 5.632 | 5.600 | 5.616 | 143,375 | -0.01(-0.20%) |
Mar 22, 2006 | 5.651 | 5.651 | 5.591 | 5.628 | 158,674 | -0.02(-0.40%) |
Mar 21, 2006 | 5.628 | 5.690 | 5.628 | 5.651 | 144,249 | +0.01(+0.20%) |
Mar 20, 2006 | 5.589 | 5.651 | 5.589 | 5.639 | 210,692 | +0.05(+0.86%) |
Mar 17, 2006 | 5.612 | 5.621 | 5.559 | 5.591 | 156,489 | -0.02(-0.37%) |
Mar 16, 2006 | 5.651 | 5.662 | 5.582 | 5.612 | 334,834 | -0.01(-0.24%) |
Mar 15, 2006 | 5.655 | 5.683 | 5.605 | 5.625 | 181,842 | -0.01(-0.24%) |
Mar 14, 2006 | 5.623 | 5.657 | 5.607 | 5.639 | 115,399 | +0.03(+0.49%) |
Mar 13, 2006 | 5.616 | 5.651 | 5.605 | 5.612 | 83,052 | +0.01(+0.12%) |
Mar 10, 2006 | 5.593 | 5.607 | 5.580 | 5.605 | 133,321 | +0.02(+0.41%) |
Mar 09, 2006 | 5.584 | 5.605 | 5.548 | 5.582 | 147,746 | +0.00(+0.00%) |
Mar 08, 2006 | 5.635 | 5.662 | 5.548 | 5.582 | 215,063 | -0.12(-2.09%) |
Mar 07, 2006 | 5.696 | 5.719 | 5.667 | 5.701 | 158,674 | -0.04(-0.68%) |
Mar 06, 2006 | 5.696 | 5.747 | 5.696 | 5.740 | 214,189 | +0.02(+0.36%) |
Mar 03, 2006 | 5.712 | 5.740 | 5.703 | 5.719 | 154,740 | +0.01(+0.16%) |
Mar 02, 2006 | 5.657 | 5.719 | 5.644 | 5.710 | 205,446 | +0.05(+0.97%) |
Mar 01, 2006 | 5.605 | 5.669 | 5.605 | 5.655 | 158,237 | +0.05(+0.98%) |
Feb 28, 2006 | 5.609 | 5.637 | 5.577 | 5.600 | 244,787 | -0.01(-0.16%) |
Feb 27, 2006 | 5.662 | 5.662 | 5.609 | 5.609 | 251,344 | -0.05(-0.81%) |
Feb 24, 2006 | 5.639 | 5.671 | 5.625 | 5.655 | 171,788 | +0.02(+0.32%) |
Feb 23, 2006 | 5.589 | 5.641 | 5.575 | 5.637 | 150,806 | +0.05(+0.86%) |
Feb 22, 2006 | 5.571 | 5.591 | 5.548 | 5.589 | 224,679 | +0.02(+0.37%) |
Feb 21, 2006 | 5.559 | 5.577 | 5.543 | 5.568 | 229,051 | +0.01(+0.21%) |
Feb 17, 2006 | 5.548 | 5.616 | 5.536 | 5.557 | 135,070 | -0.01(-0.16%) |
Feb 16, 2006 | 5.525 | 5.580 | 5.525 | 5.566 | 161,297 | +0.04(+0.75%) |
Feb 15, 2006 | 5.516 | 5.545 | 5.513 | 5.525 | 155,177 | +0.02(+0.42%) |
Feb 14, 2006 | 5.513 | 5.543 | 5.502 | 5.502 | 93,543 | -0.02(-0.29%) |
Feb 13, 2006 | 5.545 | 5.571 | 5.513 | 5.518 | 131,573 | -0.01(-0.21%) |
Feb 10, 2006 | 5.543 | 5.543 | 5.504 | 5.529 | 55,951 | -0.01(-0.21%) |
Feb 09, 2006 | 5.559 | 5.559 | 5.502 | 5.541 | 218,997 | -0.01(-0.17%) |
Feb 08, 2006 | 5.502 | 5.564 | 5.497 | 5.550 | 157,363 | -0.03(-0.53%) |
Feb 07, 2006 | 5.564 | 5.582 | 5.550 | 5.580 | 91,795 | +0.02(+0.37%) |
Feb 06, 2006 | 5.548 | 5.571 | 5.529 | 5.559 | 161,297 | +0.01(+0.21%) |
Feb 03, 2006 | 5.561 | 5.568 | 5.539 | 5.548 | 173,536 | -0.01(-0.21%) |
Feb 02, 2006 | 5.490 | 5.575 | 5.490 | 5.559 | 264,895 | +0.03(+0.54%) |
Feb 01, 2006 | 5.536 | 5.559 | 5.502 | 5.529 | 164,357 | -0.04(-0.74%) |
Jan 31, 2006 | 5.490 | 5.582 | 5.486 | 5.571 | 253,092 | +0.03(+0.62%) |
Jan 30, 2006 | 5.525 | 5.582 | 5.518 | 5.536 | 192,770 | +0.01(+0.17%) |
Jan 27, 2006 | 5.490 | 5.527 | 5.481 | 5.527 | 141,189 | +0.05(+0.88%) |
Jan 26, 2006 | 5.479 | 5.502 | 5.458 | 5.479 | 278,882 | +0.00(+0.00%) |
Jan 25, 2006 | 5.445 | 5.481 | 5.445 | 5.479 | 157,363 | +0.00(+0.00%) |
Jan 24, 2006 | 5.456 | 5.486 | 5.440 | 5.479 | 152,555 | +0.00(+0.00%) |
Jan 23, 2006 | 5.433 | 5.488 | 5.433 | 5.479 | 96,166 | +0.05(+0.84%) |
Jan 20, 2006 | 5.490 | 5.504 | 5.378 | 5.433 | 132,447 | -0.06(-1.04%) |
Jan 19, 2006 | 5.490 | 5.518 | 5.445 | 5.490 | 243,913 | -0.02(-0.37%) |
Jan 18, 2006 | 5.593 | 5.593 | 5.479 | 5.511 | 403,025 | -0.08(-1.47%) |
Jan 17, 2006 | 5.582 | 5.639 | 5.582 | 5.593 | 331,337 | +0.01(+0.20%) |
Jan 13, 2006 | 5.628 | 5.628 | 5.582 | 5.582 | 228,614 | -0.04(-0.65%) |
Jan 12, 2006 | 5.571 | 5.635 | 5.548 | 5.619 | 169,602 | +0.00(+0.08%) |
Jan 11, 2006 | 5.593 | 5.628 | 5.593 | 5.614 | 160,860 | -0.01(-0.24%) |
Jan 10, 2006 | 5.657 | 5.657 | 5.573 | 5.628 | 214,626 | +0.00(+0.00%) |
Jan 09, 2006 | 5.593 | 5.662 | 5.573 | 5.628 | 189,273 | +0.07(+1.28%) |
Jan 06, 2006 | 5.484 | 5.605 | 5.484 | 5.557 | 187,524 | +0.10(+1.80%) |
Jan 05, 2006 | 5.422 | 5.548 | 5.410 | 5.458 | 146,872 | +0.06(+1.10%) |
Jan 04, 2006 | 5.420 | 5.422 | 5.353 | 5.399 | 192,333 | +0.03(+0.47%) |