Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.850 | 5.930 | 5.710 | 5.770 | 969,336 | -0.08(-1.37%) |
Feb 27, 2006 | 5.930 | 6.020 | 5.840 | 5.850 | 734,056 | -0.02(-0.34%) |
Feb 24, 2006 | 5.940 | 5.940 | 5.800 | 5.870 | 717,090 | -0.04(-0.68%) |
Feb 23, 2006 | 5.830 | 5.940 | 5.760 | 5.910 | 738,146 | +0.04(+0.68%) |
Feb 22, 2006 | 5.570 | 5.890 | 5.560 | 5.870 | 877,762 | +0.23(+4.08%) |
Feb 21, 2006 | 5.830 | 5.840 | 5.580 | 5.640 | 515,875 | -0.15(-2.59%) |
Feb 17, 2006 | 5.790 | 5.850 | 5.750 | 5.790 | 603,210 | -0.01(-0.17%) |
Feb 16, 2006 | 5.720 | 5.860 | 5.640 | 5.800 | 514,500 | +0.07(+1.22%) |
Feb 15, 2006 | 5.740 | 5.760 | 5.650 | 5.730 | 716,905 | +0.03(+0.53%) |
Feb 14, 2006 | 5.750 | 5.810 | 5.640 | 5.700 | 902,218 | -0.04(-0.70%) |
Feb 13, 2006 | 6.000 | 6.090 | 5.570 | 5.740 | 2,398,157 | -0.30(-4.97%) |
Feb 10, 2006 | 6.180 | 6.290 | 5.850 | 6.040 | 1,541,388 | -0.18(-2.89%) |
Feb 09, 2006 | 5.990 | 6.420 | 5.920 | 6.220 | 2,409,885 | +0.28(+4.71%) |
Feb 08, 2006 | 6.000 | 6.070 | 5.850 | 5.940 | 798,950 | -0.04(-0.67%) |
Feb 07, 2006 | 6.020 | 6.050 | 5.760 | 5.980 | 1,266,161 | -0.04(-0.66%) |
Feb 06, 2006 | 6.030 | 6.130 | 5.940 | 6.020 | 1,529,240 | +0.17(+2.91%) |
Feb 03, 2006 | 6.000 | 6.000 | 5.810 | 5.850 | 904,332 | -0.15(-2.50%) |
Feb 02, 2006 | 5.630 | 6.050 | 5.600 | 6.000 | 2,743,551 | +0.40(+7.14%) |
Feb 01, 2006 | 5.450 | 5.620 | 5.410 | 5.600 | 1,113,435 | +0.10(+1.82%) |
Jan 31, 2006 | 5.500 | 5.580 | 5.400 | 5.500 | 1,124,721 | -0.04(-0.72%) |
Jan 30, 2006 | 5.500 | 5.610 | 5.370 | 5.540 | 1,063,300 | +0.06(+1.09%) |
Jan 27, 2006 | 5.480 | 5.560 | 5.260 | 5.480 | 1,734,749 | +0.00(+0.00%) |
Jan 26, 2006 | 5.350 | 5.520 | 5.310 | 5.480 | 1,640,951 | +0.17(+3.20%) |
Jan 25, 2006 | 5.170 | 5.370 | 5.170 | 5.310 | 1,262,132 | +0.10(+1.92%) |
Jan 24, 2006 | 5.020 | 5.250 | 5.000 | 5.210 | 1,675,978 | +0.17(+3.37%) |
Jan 23, 2006 | 4.820 | 5.100 | 4.810 | 5.040 | 1,920,303 | +0.23(+4.78%) |
Jan 20, 2006 | 5.040 | 5.150 | 4.780 | 4.810 | 3,602,230 | -0.64(-11.74%) |
Jan 19, 2006 | 5.250 | 5.530 | 5.250 | 5.450 | 1,840,114 | +0.18(+3.42%) |
Jan 18, 2006 | 5.290 | 5.320 | 5.200 | 5.270 | 624,306 | -0.07(-1.31%) |
Jan 17, 2006 | 5.225 | 5.360 | 5.160 | 5.340 | 1,072,759 | +0.07(+1.33%) |
Jan 13, 2006 | 5.180 | 5.340 | 5.130 | 5.270 | 747,328 | +0.09(+1.74%) |
Jan 12, 2006 | 5.250 | 5.300 | 5.150 | 5.180 | 493,000 | -0.09(-1.71%) |
Jan 11, 2006 | 5.315 | 5.330 | 5.180 | 5.270 | 510,699 | -0.03(-0.57%) |
Jan 10, 2006 | 5.300 | 5.320 | 5.100 | 5.300 | 938,406 | -0.05(-0.93%) |
Jan 09, 2006 | 5.350 | 5.420 | 5.320 | 5.350 | 700,493 | +0.00(+0.00%) |
Jan 06, 2006 | 5.260 | 5.350 | 5.200 | 5.350 | 811,544 | +0.13(+2.49%) |
Jan 05, 2006 | 5.130 | 5.260 | 5.120 | 5.220 | 878,430 | +0.07(+1.36%) |
Jan 04, 2006 | 4.940 | 5.210 | 4.930 | 5.150 | 1,437,099 | +0.15(+3.00%) |
Jan 03, 2006 | 4.850 | 5.020 | 4.850 | 5.000 | 1,122,856 | +0.15(+3.09%) |
Dec 30, 2005 | 4.870 | 4.940 | 4.780 | 4.850 | 1,308,234 | -0.05(-1.02%) |
Dec 29, 2005 | 5.050 | 5.060 | 4.870 | 4.900 | 1,084,976 | -0.15(-2.97%) |
Dec 28, 2005 | 4.950 | 5.060 | 4.870 | 5.050 | 1,485,300 | +0.18(+3.70%) |
Dec 27, 2005 | 4.950 | 4.970 | 4.840 | 4.870 | 969,600 | -0.06(-1.22%) |
Dec 23, 2005 | 4.910 | 5.030 | 4.900 | 4.930 | 1,142,341 | +0.00(+0.00%) |
Dec 22, 2005 | 5.020 | 5.090 | 4.920 | 4.930 | 1,197,818 | -0.09(-1.79%) |
Dec 21, 2005 | 4.870 | 5.100 | 4.870 | 5.020 | 1,408,097 | +0.14(+2.87%) |
Dec 20, 2005 | 5.000 | 5.020 | 4.850 | 4.880 | 1,068,248 | -0.14(-2.79%) |
Dec 19, 2005 | 5.020 | 5.090 | 4.960 | 5.020 | 1,613,481 | +0.01(+0.20%) |
Dec 16, 2005 | 4.970 | 5.090 | 4.940 | 5.010 | 1,489,224 | +0.06(+1.21%) |
Dec 15, 2005 | 4.900 | 4.988 | 4.840 | 4.950 | 1,379,829 | +0.02(+0.41%) |
Dec 14, 2005 | 4.880 | 5.110 | 4.740 | 4.930 | 2,502,081 | -0.08(-1.60%) |
Dec 13, 2005 | 5.000 | 5.210 | 5.000 | 5.010 | 2,133,662 | +0.00(+0.00%) |
Dec 12, 2005 | 5.120 | 5.250 | 5.010 | 5.010 | 1,264,128 | -0.12(-2.34%) |
Dec 09, 2005 | 4.930 | 5.180 | 4.920 | 5.130 | 1,508,750 | +0.20(+4.06%) |
Dec 08, 2005 | 5.130 | 5.130 | 4.830 | 4.930 | 3,479,683 | -0.35(-6.63%) |
Dec 07, 2005 | 5.650 | 5.760 | 5.270 | 5.280 | 1,988,220 | -0.39(-6.88%) |
Dec 06, 2005 | 5.540 | 5.750 | 5.490 | 5.670 | 841,645 | +0.18(+3.28%) |
Dec 05, 2005 | 5.670 | 5.730 | 5.470 | 5.490 | 935,942 | -0.22(-3.85%) |
Dec 02, 2005 | 5.750 | 5.750 | 5.640 | 5.710 | 696,118 | +0.02(+0.35%) |