Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.246 | 5.266 | 5.133 | 5.189 | 2,342,180 | -0.08(-1.48%) |
Mar 30, 2006 | 5.644 | 5.658 | 5.247 | 5.267 | 2,143,970 | -0.38(-6.66%) |
Mar 29, 2006 | 5.111 | 5.665 | 5.111 | 5.643 | 3,557,320 | +0.51(+9.89%) |
Mar 28, 2006 | 5.075 | 5.140 | 5.032 | 5.135 | 819,530 | +0.09(+1.78%) |
Mar 27, 2006 | 5.053 | 5.069 | 5.020 | 5.045 | 586,580 | -0.02(-0.43%) |
Mar 24, 2006 | 5.028 | 5.098 | 5.003 | 5.067 | 706,480 | +0.03(+0.58%) |
Mar 23, 2006 | 5.003 | 5.049 | 4.976 | 5.038 | 875,000 | +0.03(+0.68%) |
Mar 22, 2006 | 4.959 | 5.038 | 4.959 | 5.004 | 1,522,000 | +0.05(+0.99%) |
Mar 21, 2006 | 4.985 | 5.069 | 4.947 | 4.955 | 827,110 | -0.05(-0.94%) |
Mar 20, 2006 | 5.012 | 5.045 | 4.969 | 5.002 | 1,545,760 | -0.01(-0.18%) |
Mar 17, 2006 | 5.100 | 5.128 | 4.990 | 5.011 | 2,060,190 | -0.09(-1.78%) |
Mar 16, 2006 | 5.103 | 5.104 | 5.060 | 5.102 | 698,760 | +0.00(+0.10%) |
Mar 15, 2006 | 5.111 | 5.159 | 5.075 | 5.097 | 692,890 | -0.00(-0.04%) |
Mar 14, 2006 | 5.141 | 5.145 | 5.064 | 5.099 | 1,029,200 | -0.04(-0.72%) |
Mar 13, 2006 | 5.139 | 5.267 | 5.092 | 5.136 | 1,409,890 | +0.00(+0.08%) |
Mar 10, 2006 | 5.134 | 5.196 | 5.100 | 5.132 | 285,240 | -0.02(-0.45%) |
Mar 09, 2006 | 5.154 | 5.267 | 5.100 | 5.155 | 795,560 | -0.03(-0.58%) |
Mar 08, 2006 | 5.123 | 5.255 | 5.087 | 5.185 | 606,210 | +0.04(+0.80%) |
Mar 07, 2006 | 5.104 | 5.256 | 5.104 | 5.144 | 563,590 | -0.02(-0.45%) |
Mar 06, 2006 | 5.073 | 5.215 | 5.040 | 5.167 | 819,040 | +0.09(+1.81%) |
Mar 03, 2006 | 5.040 | 5.120 | 5.021 | 5.075 | 720,270 | -0.00(-0.02%) |
Mar 02, 2006 | 5.195 | 5.195 | 5.049 | 5.076 | 740,320 | -0.13(-2.53%) |
Mar 01, 2006 | 5.156 | 5.300 | 5.156 | 5.208 | 1,359,090 | +0.05(+0.91%) |
Feb 28, 2006 | 5.177 | 5.183 | 5.110 | 5.161 | 1,022,150 | -0.02(-0.31%) |
Feb 27, 2006 | 5.134 | 5.205 | 5.125 | 5.177 | 765,570 | +0.04(+0.84%) |
Feb 24, 2006 | 5.122 | 5.159 | 5.021 | 5.134 | 1,223,080 | -0.01(-0.17%) |
Feb 23, 2006 | 5.120 | 5.175 | 5.037 | 5.143 | 1,959,200 | +0.01(+0.25%) |
Feb 22, 2006 | 4.880 | 5.182 | 4.878 | 5.130 | 4,774,580 | +0.25(+5.21%) |
Feb 21, 2006 | 4.772 | 4.886 | 4.772 | 4.876 | 1,757,930 | +0.09(+1.97%) |
Feb 17, 2006 | 4.747 | 4.850 | 4.597 | 4.782 | 2,134,260 | +0.10(+2.22%) |
Feb 16, 2006 | 4.928 | 5.075 | 4.591 | 4.678 | 4,415,000 | -0.34(-6.74%) |
Feb 15, 2006 | 4.935 | 5.060 | 4.911 | 5.016 | 1,003,050 | +0.08(+1.72%) |
Feb 14, 2006 | 4.968 | 4.972 | 4.835 | 4.931 | 2,212,800 | +0.00(+0.04%) |
Feb 13, 2006 | 4.919 | 4.993 | 4.820 | 4.929 | 943,730 | -0.02(-0.40%) |
Feb 10, 2006 | 4.980 | 4.999 | 4.870 | 4.949 | 828,430 | -0.01(-0.28%) |
Feb 09, 2006 | 5.015 | 5.021 | 4.959 | 4.963 | 962,110 | -0.03(-0.54%) |
Feb 08, 2006 | 5.002 | 5.032 | 4.949 | 4.990 | 943,420 | +0.01(+0.26%) |
Feb 07, 2006 | 5.045 | 5.101 | 4.947 | 4.977 | 686,340 | -0.12(-2.43%) |
Feb 06, 2006 | 5.046 | 5.101 | 4.995 | 5.101 | 781,210 | +0.08(+1.69%) |
Feb 03, 2006 | 4.924 | 5.066 | 4.902 | 5.016 | 850,410 | +0.09(+1.74%) |
Feb 02, 2006 | 5.010 | 5.065 | 4.900 | 4.930 | 1,092,450 | -0.12(-2.45%) |
Feb 01, 2006 | 4.960 | 5.071 | 4.875 | 5.054 | 1,228,840 | +0.05(+1.08%) |
Jan 31, 2006 | 5.075 | 5.103 | 4.910 | 5.000 | 1,187,230 | -0.11(-2.15%) |
Jan 30, 2006 | 5.075 | 5.145 | 5.051 | 5.110 | 916,050 | +0.02(+0.35%) |
Jan 27, 2006 | 5.076 | 5.144 | 5.035 | 5.092 | 884,590 | +0.02(+0.32%) |
Jan 26, 2006 | 4.967 | 5.115 | 4.929 | 5.076 | 1,502,860 | +0.12(+2.48%) |
Jan 25, 2006 | 4.918 | 4.960 | 4.882 | 4.953 | 1,040,680 | -0.01(-0.12%) |
Jan 24, 2006 | 4.872 | 4.972 | 4.840 | 4.959 | 1,075,310 | +0.07(+1.49%) |
Jan 23, 2006 | 4.748 | 4.928 | 4.700 | 4.886 | 2,034,450 | +0.15(+3.19%) |
Jan 20, 2006 | 4.819 | 4.819 | 4.680 | 4.735 | 1,221,210 | -0.07(-1.40%) |
Jan 19, 2006 | 4.722 | 4.806 | 4.680 | 4.802 | 2,044,790 | +0.10(+2.13%) |
Jan 18, 2006 | 4.620 | 4.718 | 4.620 | 4.702 | 917,650 | +0.04(+0.90%) |
Jan 17, 2006 | 4.688 | 4.688 | 4.634 | 4.660 | 497,510 | -0.03(-0.70%) |
Jan 13, 2006 | 4.660 | 4.708 | 4.660 | 4.693 | 1,537,170 | +0.02(+0.41%) |
Jan 12, 2006 | 4.587 | 4.715 | 4.587 | 4.674 | 1,961,000 | +0.06(+1.21%) |
Jan 11, 2006 | 4.542 | 4.637 | 4.501 | 4.618 | 1,662,060 | +0.04(+0.92%) |
Jan 10, 2006 | 4.476 | 4.585 | 4.451 | 4.576 | 1,121,410 | +0.08(+1.78%) |
Jan 09, 2006 | 4.522 | 4.545 | 4.477 | 4.496 | 1,045,210 | +0.01(+0.11%) |
Jan 06, 2006 | 4.397 | 4.519 | 4.384 | 4.491 | 2,966,640 | +0.11(+2.53%) |
Jan 05, 2006 | 4.303 | 4.391 | 4.225 | 4.380 | 1,919,550 | +0.05(+1.20%) |
Jan 04, 2006 | 4.374 | 4.437 | 4.301 | 4.328 | 1,367,560 | -0.08(-1.77%) |