Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.870 | 5.890 | 5.776 | 5.870 | 11,200 | +0.00(+0.00%) |
Feb 27, 2006 | 5.750 | 5.890 | 5.600 | 5.870 | 27,012 | +0.20(+3.53%) |
Feb 24, 2006 | 5.500 | 5.800 | 5.500 | 5.670 | 21,015 | -0.12(-2.07%) |
Feb 23, 2006 | 5.700 | 5.800 | 5.620 | 5.790 | 37,658 | +0.09(+1.58%) |
Feb 22, 2006 | 5.420 | 5.700 | 5.320 | 5.700 | 37,993 | +0.24(+4.40%) |
Feb 21, 2006 | 5.550 | 5.570 | 5.243 | 5.460 | 37,780 | -0.14(-2.50%) |
Feb 17, 2006 | 5.510 | 5.690 | 5.500 | 5.600 | 28,909 | +0.20(+3.70%) |
Feb 16, 2006 | 5.380 | 5.450 | 5.000 | 5.400 | 28,100 | +0.05(+0.93%) |
Feb 15, 2006 | 5.410 | 5.420 | 5.310 | 5.350 | 68,181 | +0.00(+0.00%) |
Feb 14, 2006 | 5.590 | 5.660 | 5.178 | 5.350 | 158,128 | -0.26(-4.63%) |
Feb 13, 2006 | 5.750 | 5.790 | 5.510 | 5.610 | 48,879 | -0.16(-2.77%) |
Feb 10, 2006 | 5.980 | 6.021 | 5.731 | 5.770 | 40,500 | -0.22(-3.67%) |
Feb 09, 2006 | 5.810 | 6.160 | 5.750 | 5.990 | 38,582 | +0.12(+2.04%) |
Feb 08, 2006 | 5.940 | 5.940 | 5.760 | 5.870 | 35,280 | +0.05(+0.85%) |
Feb 07, 2006 | 5.560 | 5.950 | 5.560 | 5.821 | 130,092 | +0.28(+5.07%) |
Feb 06, 2006 | 5.750 | 5.750 | 5.450 | 5.540 | 53,001 | -0.21(-3.65%) |
Feb 03, 2006 | 5.800 | 5.820 | 5.660 | 5.750 | 68,619 | -0.03(-0.52%) |
Feb 02, 2006 | 5.920 | 6.290 | 5.610 | 5.780 | 162,613 | -0.20(-3.34%) |
Feb 01, 2006 | 6.200 | 6.350 | 5.650 | 5.980 | 228,108 | -0.28(-4.47%) |
Jan 31, 2006 | 6.440 | 6.490 | 6.070 | 6.260 | 402,941 | -0.44(-6.57%) |
Jan 30, 2006 | 4.590 | 7.570 | 4.580 | 6.700 | 2,386,515 | +2.14(+46.93%) |
Jan 27, 2006 | 4.450 | 4.590 | 4.390 | 4.560 | 29,800 | +0.15(+3.31%) |
Jan 26, 2006 | 4.240 | 4.414 | 4.240 | 4.414 | 27,026 | +0.16(+3.86%) |
Jan 25, 2006 | 4.260 | 4.298 | 4.240 | 4.250 | 7,581 | -0.10(-2.30%) |
Jan 24, 2006 | 4.320 | 4.400 | 4.320 | 4.350 | 4,600 | -0.02(-0.46%) |
Jan 23, 2006 | 4.340 | 4.440 | 4.210 | 4.370 | 9,057 | -0.07(-1.58%) |
Jan 20, 2006 | 4.440 | 4.530 | 4.350 | 4.440 | 11,835 | -0.07(-1.55%) |
Jan 19, 2006 | 4.400 | 4.530 | 4.400 | 4.510 | 15,600 | +0.15(+3.44%) |
Jan 18, 2006 | 4.280 | 4.460 | 4.280 | 4.360 | 9,528 | -0.01(-0.23%) |
Jan 17, 2006 | 4.450 | 4.450 | 4.260 | 4.370 | 9,050 | +0.02(+0.46%) |
Jan 13, 2006 | 4.440 | 4.510 | 4.350 | 4.350 | 14,225 | -0.07(-1.58%) |
Jan 12, 2006 | 4.530 | 4.530 | 4.390 | 4.420 | 2,300 | -0.07(-1.55%) |
Jan 11, 2006 | 4.080 | 4.489 | 4.080 | 4.489 | 32,297 | +0.39(+9.50%) |
Jan 10, 2006 | 4.180 | 4.190 | 4.071 | 4.100 | 30,827 | +0.00(+0.00%) |
Jan 09, 2006 | 4.150 | 4.540 | 4.100 | 4.100 | 47,167 | -0.11(-2.61%) |
Jan 06, 2006 | 4.460 | 4.550 | 4.200 | 4.210 | 16,718 | -0.04(-0.94%) |
Jan 05, 2006 | 4.280 | 4.680 | 4.250 | 4.250 | 31,340 | -0.03(-0.70%) |
Jan 04, 2006 | 4.350 | 4.350 | 4.150 | 4.280 | 10,300 | -0.03(-0.70%) |
Jan 03, 2006 | 4.390 | 4.520 | 4.300 | 4.310 | 7,692 | -0.03(-0.69%) |
Dec 30, 2005 | 4.250 | 4.390 | 4.250 | 4.340 | 47,770 | +0.05(+1.17%) |
Dec 29, 2005 | 4.400 | 4.400 | 4.280 | 4.290 | 50,080 | -0.12(-2.72%) |
Dec 28, 2005 | 4.440 | 4.500 | 4.410 | 4.410 | 79,700 | -0.10(-2.22%) |
Dec 27, 2005 | 4.690 | 4.690 | 4.450 | 4.510 | 110,700 | -0.07(-1.53%) |
Dec 23, 2005 | 4.530 | 4.590 | 4.440 | 4.580 | 36,148 | +0.05(+1.10%) |
Dec 22, 2005 | 4.500 | 4.530 | 4.400 | 4.530 | 43,075 | +0.00(+0.00%) |
Dec 21, 2005 | 4.680 | 4.680 | 4.520 | 4.530 | 56,905 | -0.16(-3.41%) |
Dec 20, 2005 | 4.880 | 4.910 | 4.660 | 4.690 | 19,330 | -0.09(-1.88%) |
Dec 19, 2005 | 4.760 | 5.030 | 4.750 | 4.780 | 27,700 | +0.02(+0.42%) |
Dec 16, 2005 | 4.900 | 4.900 | 4.750 | 4.760 | 16,772 | -0.04(-0.83%) |
Dec 15, 2005 | 4.900 | 4.900 | 4.800 | 4.800 | 13,750 | -0.10(-2.04%) |
Dec 14, 2005 | 4.990 | 5.020 | 4.820 | 4.900 | 12,700 | -0.13(-2.58%) |
Dec 13, 2005 | 4.800 | 5.100 | 4.800 | 5.030 | 22,389 | +0.18(+3.71%) |
Dec 12, 2005 | 4.883 | 4.960 | 4.650 | 4.850 | 47,700 | +0.11(+2.32%) |
Dec 09, 2005 | 5.000 | 5.000 | 4.690 | 4.740 | 27,632 | -0.25(-5.01%) |
Dec 08, 2005 | 4.820 | 4.990 | 4.810 | 4.990 | 9,770 | +0.17(+3.53%) |
Dec 07, 2005 | 4.770 | 5.042 | 4.770 | 4.820 | 8,250 | -0.03(-0.62%) |
Dec 06, 2005 | 4.910 | 4.910 | 4.710 | 4.850 | 35,976 | -0.06(-1.22%) |
Dec 05, 2005 | 4.960 | 5.110 | 4.910 | 4.910 | 8,049 | +0.07(+1.45%) |
Dec 02, 2005 | 4.800 | 5.200 | 4.800 | 4.840 | 36,600 | -0.02(-0.41%) |