Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.163 | 6.251 | 6.043 | 6.151 | 2,945,031 | -0.01(-0.19%) |
Feb 27, 2006 | 6.029 | 6.202 | 6.029 | 6.163 | 2,884,717 | +0.15(+2.53%) |
Feb 24, 2006 | 5.931 | 6.012 | 5.873 | 6.011 | 2,186,802 | +0.08(+1.27%) |
Feb 23, 2006 | 5.889 | 5.979 | 5.867 | 5.935 | 2,884,143 | -0.03(-0.43%) |
Feb 22, 2006 | 5.991 | 5.994 | 5.925 | 5.961 | 1,717,504 | -0.02(-0.31%) |
Feb 21, 2006 | 6.000 | 6.033 | 5.890 | 5.979 | 2,240,223 | -0.01(-0.15%) |
Feb 17, 2006 | 6.073 | 6.093 | 5.968 | 5.989 | 1,735,311 | -0.06(-1.07%) |
Feb 16, 2006 | 5.971 | 6.072 | 5.964 | 6.054 | 2,345,915 | +0.11(+1.78%) |
Feb 15, 2006 | 5.861 | 5.956 | 5.808 | 5.948 | 2,243,095 | +0.07(+1.24%) |
Feb 14, 2006 | 5.635 | 5.910 | 5.635 | 5.875 | 2,248,839 | +0.25(+4.48%) |
Feb 13, 2006 | 5.732 | 5.741 | 5.611 | 5.623 | 1,471,654 | -0.11(-1.90%) |
Feb 10, 2006 | 5.748 | 5.750 | 5.596 | 5.732 | 2,154,060 | -0.05(-0.78%) |
Feb 09, 2006 | 5.733 | 5.902 | 5.719 | 5.777 | 2,086,279 | +0.07(+1.18%) |
Feb 08, 2006 | 5.802 | 5.802 | 5.617 | 5.710 | 3,666,498 | -0.05(-0.95%) |
Feb 07, 2006 | 5.927 | 6.003 | 5.733 | 5.765 | 2,699,181 | -0.14(-2.44%) |
Feb 06, 2006 | 5.889 | 6.000 | 5.861 | 5.909 | 1,853,066 | +0.05(+0.89%) |
Feb 03, 2006 | 5.873 | 5.929 | 5.827 | 5.856 | 2,514,219 | -0.04(-0.67%) |
Feb 02, 2006 | 5.981 | 6.015 | 5.865 | 5.896 | 2,364,871 | -0.10(-1.68%) |
Feb 01, 2006 | 5.936 | 6.018 | 5.896 | 5.997 | 1,893,850 | +0.07(+1.19%) |
Jan 31, 2006 | 5.943 | 5.960 | 5.873 | 5.926 | 4,661,961 | +0.10(+1.63%) |
Jan 30, 2006 | 5.806 | 5.874 | 5.791 | 5.831 | 2,536,047 | +0.02(+0.28%) |
Jan 27, 2006 | 5.740 | 5.900 | 5.687 | 5.815 | 3,220,751 | +0.08(+1.31%) |
Jan 26, 2006 | 5.501 | 5.760 | 5.482 | 5.739 | 4,902,067 | +0.31(+5.64%) |
Jan 25, 2006 | 5.450 | 5.520 | 5.392 | 5.433 | 2,136,253 | -0.01(-0.23%) |
Jan 24, 2006 | 5.222 | 5.455 | 5.216 | 5.446 | 3,460,282 | +0.26(+5.11%) |
Jan 23, 2006 | 5.206 | 5.259 | 5.172 | 5.181 | 2,668,737 | +0.00(+0.00%) |
Jan 20, 2006 | 5.292 | 5.305 | 5.181 | 5.181 | 1,601,472 | -0.10(-1.85%) |
Jan 19, 2006 | 5.211 | 5.295 | 5.169 | 5.278 | 2,052,963 | +0.11(+2.06%) |
Jan 18, 2006 | 5.150 | 5.247 | 5.096 | 5.172 | 2,091,449 | +0.02(+0.43%) |
Jan 17, 2006 | 5.182 | 5.182 | 5.111 | 5.150 | 1,866,278 | -0.07(-1.38%) |
Jan 13, 2006 | 5.264 | 5.310 | 5.175 | 5.222 | 1,135,046 | -0.04(-0.82%) |
Jan 12, 2006 | 5.275 | 5.319 | 5.258 | 5.264 | 2,248,839 | -0.02(-0.29%) |
Jan 11, 2006 | 5.212 | 5.292 | 5.165 | 5.280 | 3,154,693 | +0.06(+1.13%) |
Jan 10, 2006 | 5.133 | 5.222 | 5.119 | 5.220 | 1,413,063 | +0.07(+1.33%) |
Jan 09, 2006 | 5.165 | 5.172 | 5.100 | 5.152 | 1,892,701 | -0.01(-0.25%) |
Jan 06, 2006 | 5.199 | 5.211 | 5.123 | 5.165 | 1,627,895 | +0.02(+0.43%) |
Jan 05, 2006 | 5.181 | 5.188 | 5.121 | 5.143 | 924,809 | -0.05(-0.94%) |
Jan 04, 2006 | 5.136 | 5.278 | 5.121 | 5.191 | 3,420,073 | +0.09(+1.77%) |
Jan 03, 2006 | 5.054 | 5.145 | 4.962 | 5.101 | 3,867,543 | -0.01(-0.27%) |
Dec 30, 2005 | 5.100 | 5.128 | 5.060 | 5.115 | 1,782,413 | +0.01(+0.16%) |
Dec 29, 2005 | 5.159 | 5.159 | 5.101 | 5.107 | 2,042,049 | -0.03(-0.57%) |
Dec 28, 2005 | 5.122 | 5.138 | 5.085 | 5.136 | 982,251 | +0.02(+0.48%) |
Dec 27, 2005 | 5.152 | 5.152 | 5.065 | 5.111 | 2,137,402 | -0.01(-0.18%) |
Dec 23, 2005 | 5.104 | 5.176 | 5.101 | 5.121 | 831,180 | +0.03(+0.52%) |
Dec 22, 2005 | 5.054 | 5.122 | 5.035 | 5.094 | 1,315,987 | +0.04(+0.87%) |
Dec 21, 2005 | 4.916 | 5.072 | 4.916 | 5.050 | 2,144,869 | +0.16(+3.25%) |
Dec 20, 2005 | 4.931 | 4.941 | 4.880 | 4.891 | 1,595,728 | -0.02(-0.38%) |
Dec 19, 2005 | 5.045 | 5.045 | 4.888 | 4.909 | 1,706,590 | -0.13(-2.65%) |
Dec 16, 2005 | 5.074 | 5.097 | 5.022 | 5.043 | 2,685,395 | -0.03(-0.57%) |
Dec 15, 2005 | 5.187 | 5.188 | 5.059 | 5.072 | 1,885,808 | -0.11(-2.13%) |
Dec 14, 2005 | 5.182 | 5.232 | 5.165 | 5.182 | 1,481,993 | +0.01(+0.22%) |
Dec 13, 2005 | 5.194 | 5.235 | 5.163 | 5.170 | 1,848,471 | -0.02(-0.42%) |
Dec 12, 2005 | 5.205 | 5.223 | 5.136 | 5.193 | 1,588,835 | +0.06(+1.11%) |
Dec 09, 2005 | 5.104 | 5.158 | 5.075 | 5.136 | 1,207,422 | +0.03(+0.57%) |
Dec 08, 2005 | 5.083 | 5.163 | 5.050 | 5.107 | 2,723,881 | +0.04(+0.80%) |
Dec 07, 2005 | 5.147 | 5.163 | 5.032 | 5.066 | 3,493,024 | -0.09(-1.69%) |
Dec 06, 2005 | 5.112 | 5.175 | 5.093 | 5.153 | 2,909,992 | +0.04(+0.79%) |
Dec 05, 2005 | 5.072 | 5.141 | 5.021 | 5.112 | 2,517,666 | +0.04(+0.85%) |
Dec 02, 2005 | 4.979 | 5.078 | 4.962 | 5.069 | 2,344,766 | +0.08(+1.56%) |