Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.490 | 5.560 | 5.350 | 5.380 | 125,435 | -0.11(-2.00%) |
Feb 27, 2006 | 5.280 | 5.560 | 5.250 | 5.490 | 196,871 | +0.26(+4.97%) |
Feb 24, 2006 | 5.130 | 5.260 | 5.050 | 5.230 | 225,360 | +0.05(+0.97%) |
Feb 23, 2006 | 5.240 | 5.260 | 5.160 | 5.180 | 253,205 | -0.11(-2.08%) |
Feb 22, 2006 | 5.480 | 5.480 | 5.280 | 5.290 | 235,523 | -0.21(-3.82%) |
Feb 21, 2006 | 5.800 | 5.880 | 5.490 | 5.500 | 118,436 | -0.25(-4.35%) |
Feb 17, 2006 | 5.930 | 5.970 | 5.650 | 5.750 | 148,533 | -0.17(-2.87%) |
Feb 16, 2006 | 5.710 | 5.920 | 5.670 | 5.920 | 151,200 | +0.27(+4.78%) |
Feb 15, 2006 | 5.500 | 5.650 | 5.440 | 5.650 | 147,964 | +0.17(+3.10%) |
Feb 14, 2006 | 5.360 | 5.510 | 5.280 | 5.480 | 89,081 | +0.16(+3.01%) |
Feb 13, 2006 | 5.110 | 5.350 | 5.110 | 5.320 | 337,533 | +0.15(+2.90%) |
Feb 10, 2006 | 5.100 | 5.250 | 5.040 | 5.170 | 135,315 | +0.07(+1.37%) |
Feb 09, 2006 | 5.250 | 5.340 | 5.050 | 5.100 | 260,737 | -0.18(-3.41%) |
Feb 08, 2006 | 5.360 | 5.360 | 5.210 | 5.280 | 141,186 | +0.00(+0.00%) |
Feb 07, 2006 | 5.350 | 5.400 | 5.280 | 5.280 | 130,815 | -0.10(-1.86%) |
Feb 06, 2006 | 5.440 | 5.450 | 5.370 | 5.380 | 69,332 | -0.09(-1.65%) |
Feb 03, 2006 | 5.460 | 5.550 | 5.400 | 5.470 | 96,757 | +0.00(+0.00%) |
Feb 02, 2006 | 5.390 | 5.600 | 5.390 | 5.470 | 183,687 | +0.16(+3.01%) |
Feb 01, 2006 | 5.380 | 5.390 | 5.260 | 5.310 | 113,617 | -0.07(-1.30%) |
Jan 31, 2006 | 5.310 | 5.400 | 5.170 | 5.380 | 182,750 | +0.02(+0.37%) |
Jan 30, 2006 | 5.500 | 5.500 | 5.270 | 5.360 | 96,382 | -0.11(-2.01%) |
Jan 27, 2006 | 5.420 | 5.510 | 5.330 | 5.470 | 143,128 | +0.08(+1.48%) |
Jan 26, 2006 | 5.360 | 5.450 | 5.270 | 5.390 | 121,573 | +0.11(+2.08%) |
Jan 25, 2006 | 5.290 | 5.360 | 5.200 | 5.280 | 73,921 | +0.00(+0.00%) |
Jan 24, 2006 | 5.200 | 5.340 | 5.200 | 5.280 | 120,020 | +0.06(+1.15%) |
Jan 23, 2006 | 5.400 | 5.480 | 5.180 | 5.220 | 158,162 | -0.17(-3.15%) |
Jan 20, 2006 | 5.540 | 5.600 | 5.330 | 5.390 | 121,819 | -0.11(-2.00%) |
Jan 19, 2006 | 5.750 | 5.830 | 5.480 | 5.500 | 193,115 | -0.23(-4.01%) |
Jan 18, 2006 | 5.450 | 5.750 | 5.450 | 5.730 | 356,721 | +0.21(+3.80%) |
Jan 17, 2006 | 5.460 | 5.580 | 5.370 | 5.520 | 224,730 | +0.06(+1.10%) |
Jan 13, 2006 | 5.740 | 5.740 | 5.330 | 5.460 | 297,186 | -0.24(-4.21%) |
Jan 12, 2006 | 5.900 | 5.920 | 5.520 | 5.700 | 189,100 | -0.24(-4.04%) |
Jan 11, 2006 | 6.060 | 6.130 | 5.910 | 5.940 | 147,088 | -0.15(-2.46%) |
Jan 10, 2006 | 5.980 | 6.100 | 5.970 | 6.090 | 144,931 | +0.06(+1.00%) |
Jan 09, 2006 | 6.010 | 6.060 | 5.900 | 6.030 | 107,761 | -0.04(-0.66%) |
Jan 06, 2006 | 6.050 | 6.100 | 5.990 | 6.070 | 370,718 | +0.05(+0.83%) |
Jan 05, 2006 | 6.000 | 6.050 | 6.000 | 6.020 | 80,338 | -0.03(-0.50%) |
Jan 04, 2006 | 6.150 | 6.280 | 5.960 | 6.050 | 402,310 | -0.20(-3.20%) |
Jan 03, 2006 | 6.140 | 6.250 | 5.960 | 6.250 | 141,694 | +0.13(+2.12%) |
Dec 30, 2005 | 6.250 | 6.250 | 6.080 | 6.120 | 123,893 | -0.13(-2.08%) |
Dec 29, 2005 | 6.110 | 6.350 | 6.110 | 6.250 | 104,120 | +0.12(+1.96%) |
Dec 28, 2005 | 6.160 | 6.230 | 6.120 | 6.130 | 74,600 | -0.09(-1.45%) |
Dec 27, 2005 | 6.220 | 6.390 | 6.220 | 6.220 | 95,200 | -0.03(-0.48%) |
Dec 23, 2005 | 6.230 | 6.280 | 6.120 | 6.250 | 99,789 | +0.08(+1.30%) |
Dec 22, 2005 | 6.120 | 6.440 | 6.060 | 6.170 | 149,527 | +0.00(+0.00%) |
Dec 21, 2005 | 6.210 | 6.260 | 6.050 | 6.170 | 191,123 | +0.02(+0.33%) |
Dec 20, 2005 | 6.290 | 6.370 | 6.120 | 6.150 | 141,875 | -0.23(-3.61%) |
Dec 19, 2005 | 6.600 | 6.690 | 6.310 | 6.380 | 183,282 | -0.23(-3.48%) |
Dec 16, 2005 | 6.640 | 6.830 | 6.610 | 6.610 | 331,519 | +0.01(+0.15%) |
Dec 15, 2005 | 6.720 | 6.720 | 6.500 | 6.600 | 194,727 | -0.15(-2.22%) |
Dec 14, 2005 | 6.920 | 6.990 | 6.700 | 6.750 | 192,883 | -0.21(-3.02%) |
Dec 13, 2005 | 6.960 | 7.010 | 6.880 | 6.960 | 92,430 | -0.03(-0.43%) |
Dec 12, 2005 | 7.180 | 7.250 | 6.990 | 6.990 | 121,802 | -0.21(-2.98%) |
Dec 09, 2005 | 7.110 | 7.280 | 7.110 | 7.205 | 37,888 | +0.05(+0.77%) |
Dec 08, 2005 | 7.080 | 7.220 | 7.080 | 7.150 | 56,144 | +0.04(+0.56%) |
Dec 07, 2005 | 7.180 | 7.190 | 7.050 | 7.110 | 115,328 | -0.05(-0.70%) |
Dec 06, 2005 | 7.090 | 7.200 | 6.950 | 7.160 | 43,742 | +0.03(+0.42%) |
Dec 05, 2005 | 7.220 | 7.220 | 6.970 | 7.130 | 75,288 | -0.04(-0.56%) |
Dec 02, 2005 | 7.170 | 7.290 | 7.050 | 7.170 | 59,685 | -0.03(-0.42%) |