Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.683 | 5.693 | 5.662 | 5.693 | 60,087 | +0.01(+0.18%) |
Feb 27, 2006 | 5.662 | 5.693 | 5.662 | 5.683 | 36,129 | +0.03(+0.46%) |
Feb 24, 2006 | 5.657 | 5.693 | 5.652 | 5.657 | 64,145 | +0.01(+0.09%) |
Feb 23, 2006 | 5.683 | 5.693 | 5.652 | 5.652 | 74,191 | -0.03(-0.55%) |
Feb 22, 2006 | 5.673 | 5.704 | 5.667 | 5.683 | 48,108 | +0.02(+0.27%) |
Feb 21, 2006 | 5.673 | 5.693 | 5.662 | 5.667 | 66,849 | -0.03(-0.45%) |
Feb 17, 2006 | 5.704 | 5.714 | 5.673 | 5.693 | 41,539 | +0.00(+0.00%) |
Feb 16, 2006 | 5.652 | 5.693 | 5.652 | 5.693 | 63,565 | +0.03(+0.46%) |
Feb 15, 2006 | 5.688 | 5.693 | 5.652 | 5.667 | 20,480 | -0.02(-0.36%) |
Feb 14, 2006 | 5.688 | 5.688 | 5.647 | 5.688 | 32,845 | +0.03(+0.46%) |
Feb 13, 2006 | 5.642 | 5.693 | 5.642 | 5.662 | 40,960 | -0.01(-0.18%) |
Feb 10, 2006 | 5.678 | 5.704 | 5.667 | 5.673 | 22,025 | -0.02(-0.36%) |
Feb 09, 2006 | 5.683 | 5.719 | 5.673 | 5.693 | 53,325 | -0.01(-0.18%) |
Feb 08, 2006 | 5.709 | 5.745 | 5.693 | 5.704 | 153,986 | +0.00(+0.00%) |
Feb 07, 2006 | 5.590 | 5.704 | 5.590 | 5.704 | 252,136 | +0.06(+1.10%) |
Feb 06, 2006 | 5.626 | 5.678 | 5.626 | 5.642 | 88,682 | -0.01(-0.09%) |
Feb 03, 2006 | 5.693 | 5.693 | 5.636 | 5.647 | 57,769 | -0.05(-0.82%) |
Feb 02, 2006 | 5.709 | 5.719 | 5.647 | 5.693 | 95,637 | +0.00(+0.00%) |
Feb 01, 2006 | 5.693 | 5.733 | 5.693 | 5.693 | 63,179 | -0.02(-0.27%) |
Jan 31, 2006 | 5.714 | 5.719 | 5.688 | 5.709 | 90,228 | +0.01(+0.09%) |
Jan 30, 2006 | 5.714 | 5.719 | 5.688 | 5.704 | 35,163 | -0.01(-0.18%) |
Jan 27, 2006 | 5.699 | 5.730 | 5.693 | 5.714 | 50,040 | +0.02(+0.27%) |
Jan 26, 2006 | 5.709 | 5.730 | 5.693 | 5.699 | 64,338 | -0.03(-0.45%) |
Jan 25, 2006 | 5.745 | 5.761 | 5.719 | 5.724 | 60,860 | -0.03(-0.54%) |
Jan 24, 2006 | 5.771 | 5.797 | 5.755 | 5.755 | 74,771 | -0.01(-0.09%) |
Jan 23, 2006 | 5.781 | 5.802 | 5.761 | 5.761 | 29,367 | -0.02(-0.36%) |
Jan 20, 2006 | 5.787 | 5.812 | 5.776 | 5.781 | 35,743 | -0.03(-0.53%) |
Jan 19, 2006 | 5.735 | 5.823 | 5.735 | 5.812 | 86,557 | +0.01(+0.18%) |
Jan 18, 2006 | 5.797 | 5.818 | 5.787 | 5.802 | 43,858 | -0.02(-0.27%) |
Jan 17, 2006 | 5.787 | 5.818 | 5.750 | 5.818 | 74,191 | -0.01(-0.18%) |
Jan 13, 2006 | 5.792 | 5.828 | 5.771 | 5.828 | 64,145 | +0.02(+0.27%) |
Jan 12, 2006 | 5.828 | 5.860 | 5.802 | 5.812 | 23,378 | -0.05(-0.80%) |
Jan 11, 2006 | 5.843 | 5.875 | 5.828 | 5.859 | 72,259 | +0.00(+0.00%) |
Jan 10, 2006 | 5.885 | 5.885 | 5.828 | 5.859 | 81,533 | -0.02(-0.26%) |
Jan 09, 2006 | 5.833 | 5.875 | 5.771 | 5.875 | 95,831 | +0.02(+0.35%) |
Jan 06, 2006 | 5.833 | 5.864 | 5.823 | 5.854 | 73,998 | +0.03(+0.44%) |
Jan 05, 2006 | 5.875 | 5.875 | 5.802 | 5.828 | 96,603 | +0.01(+0.09%) |
Jan 04, 2006 | 5.807 | 5.833 | 5.781 | 5.823 | 70,714 | +0.03(+0.54%) |
Jan 03, 2006 | 5.745 | 5.797 | 5.745 | 5.792 | 156,691 | +0.03(+0.54%) |
Dec 30, 2005 | 5.761 | 5.797 | 5.745 | 5.761 | 107,230 | -0.02(-0.27%) |
Dec 29, 2005 | 5.776 | 5.838 | 5.771 | 5.776 | 118,243 | -0.05(-0.89%) |
Dec 28, 2005 | 5.787 | 5.843 | 5.771 | 5.828 | 96,217 | +0.06(+0.99%) |
Dec 27, 2005 | 5.823 | 5.823 | 5.761 | 5.771 | 169,056 | -0.06(-1.02%) |
Dec 23, 2005 | 5.823 | 5.859 | 5.823 | 5.830 | 64,338 | +0.02(+0.31%) |
Dec 22, 2005 | 5.761 | 5.812 | 5.755 | 5.812 | 63,179 | +0.06(+0.99%) |
Dec 21, 2005 | 5.740 | 5.761 | 5.719 | 5.755 | 55,064 | -0.01(-0.09%) |
Dec 20, 2005 | 5.735 | 5.771 | 5.724 | 5.761 | 92,933 | +0.03(+0.45%) |
Dec 19, 2005 | 5.755 | 5.781 | 5.730 | 5.735 | 66,463 | -0.04(-0.72%) |
Dec 16, 2005 | 5.771 | 5.797 | 5.771 | 5.776 | 68,395 | +0.01(+0.18%) |
Dec 15, 2005 | 5.745 | 5.776 | 5.740 | 5.766 | 101,820 | +0.03(+0.54%) |
Dec 14, 2005 | 5.730 | 5.740 | 5.709 | 5.735 | 59,508 | +0.04(+0.64%) |
Dec 13, 2005 | 5.693 | 5.733 | 5.678 | 5.699 | 77,669 | -0.06(-0.99%) |
Dec 12, 2005 | 5.761 | 5.776 | 5.740 | 5.755 | 43,858 | -0.01(-0.09%) |
Dec 09, 2005 | 5.766 | 5.787 | 5.730 | 5.761 | 107,616 | +0.01(+0.09%) |
Dec 08, 2005 | 5.735 | 5.766 | 5.709 | 5.755 | 94,671 | +0.01(+0.09%) |
Dec 07, 2005 | 5.719 | 5.750 | 5.688 | 5.750 | 148,383 | +0.03(+0.54%) |
Dec 06, 2005 | 5.621 | 5.719 | 5.621 | 5.719 | 235,713 | +0.00(+0.00%) |
Dec 05, 2005 | 5.730 | 5.755 | 5.693 | 5.719 | 202,288 | -0.05(-0.90%) |
Dec 02, 2005 | 5.766 | 5.787 | 5.709 | 5.771 | 182,774 | +0.00(+0.00%) |