Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.430 | 5.390 | 5.050 | 5.142 | 10,306,480 | -0.29(-5.30%) |
Feb 27, 2006 | 5.276 | 5.444 | 5.251 | 5.430 | 10,465,760 | +0.14(+2.72%) |
Feb 24, 2006 | 5.177 | 5.341 | 5.160 | 5.286 | 8,519,330 | +0.06(+1.07%) |
Feb 23, 2006 | 5.367 | 5.445 | 5.230 | 5.230 | 14,106,480 | -0.24(-4.44%) |
Feb 22, 2006 | 6.007 | 6.150 | 5.450 | 5.473 | 56,328,468 | +0.30(+5.88%) |
Feb 21, 2006 | 5.085 | 5.269 | 5.025 | 5.169 | 19,775,240 | +0.16(+3.26%) |
Feb 17, 2006 | 4.945 | 5.048 | 4.851 | 5.006 | 4,848,460 | +0.11(+2.14%) |
Feb 16, 2006 | 5.053 | 5.099 | 4.901 | 4.901 | 3,869,000 | -0.02(-0.49%) |
Feb 15, 2006 | 4.848 | 5.136 | 4.848 | 4.925 | 6,760,410 | +0.03(+0.65%) |
Feb 14, 2006 | 4.889 | 4.985 | 4.822 | 4.893 | 2,399,970 | -0.02(-0.47%) |
Feb 13, 2006 | 4.749 | 5.000 | 4.705 | 4.916 | 2,593,600 | +0.07(+1.36%) |
Feb 10, 2006 | 4.923 | 5.050 | 4.810 | 4.850 | 3,420,460 | -0.08(-1.66%) |
Feb 09, 2006 | 4.990 | 5.200 | 4.852 | 4.932 | 9,269,610 | +0.01(+0.22%) |
Feb 08, 2006 | 4.547 | 4.990 | 4.455 | 4.921 | 9,538,940 | +0.41(+8.99%) |
Feb 07, 2006 | 4.612 | 4.784 | 4.485 | 4.515 | 6,256,910 | -0.05(-1.05%) |
Feb 06, 2006 | 4.650 | 4.679 | 4.444 | 4.563 | 8,162,910 | -0.05(-1.06%) |
Feb 03, 2006 | 4.903 | 4.949 | 4.606 | 4.612 | 8,744,660 | -0.29(-5.97%) |
Feb 02, 2006 | 5.148 | 5.149 | 4.859 | 4.905 | 9,260,160 | -0.20(-3.84%) |
Feb 01, 2006 | 5.302 | 5.370 | 5.068 | 5.101 | 10,892,790 | -0.35(-6.42%) |
Jan 31, 2006 | 5.300 | 5.451 | 5.268 | 5.451 | 5,969,850 | +0.20(+3.81%) |
Jan 30, 2006 | 5.099 | 5.297 | 5.049 | 5.251 | 3,904,660 | +0.08(+1.53%) |
Jan 27, 2006 | 5.200 | 5.350 | 5.149 | 5.172 | 4,066,960 | -0.01(-0.27%) |
Jan 26, 2006 | 5.322 | 5.365 | 5.151 | 5.186 | 5,259,030 | -0.06(-1.22%) |
Jan 25, 2006 | 5.506 | 5.575 | 5.200 | 5.250 | 10,193,850 | -0.39(-6.95%) |
Jan 24, 2006 | 5.750 | 5.888 | 5.635 | 5.642 | 7,272,620 | +0.01(+0.21%) |
Jan 23, 2006 | 6.150 | 6.153 | 5.600 | 5.630 | 12,457,140 | -0.46(-7.49%) |
Jan 20, 2006 | 6.255 | 6.300 | 6.078 | 6.086 | 6,792,360 | -0.14(-2.31%) |
Jan 19, 2006 | 6.348 | 6.364 | 6.226 | 6.230 | 4,407,220 | -0.02(-0.32%) |
Jan 18, 2006 | 6.152 | 6.385 | 6.132 | 6.250 | 6,726,130 | -0.22(-3.46%) |
Jan 17, 2006 | 6.500 | 6.700 | 6.430 | 6.474 | 6,749,190 | -0.08(-1.21%) |
Jan 13, 2006 | 6.451 | 6.836 | 6.399 | 6.553 | 13,515,340 | +0.09(+1.36%) |
Jan 12, 2006 | 6.551 | 6.650 | 6.450 | 6.465 | 3,835,000 | -0.07(-1.07%) |
Jan 11, 2006 | 6.698 | 6.850 | 6.530 | 6.535 | 7,957,420 | -0.13(-1.99%) |
Jan 10, 2006 | 6.616 | 6.786 | 6.616 | 6.668 | 6,400,650 | +0.05(+0.83%) |
Jan 09, 2006 | 6.600 | 6.990 | 6.506 | 6.613 | 14,746,230 | +0.03(+0.44%) |
Jan 06, 2006 | 6.658 | 6.728 | 6.553 | 6.584 | 5,053,100 | -0.04(-0.55%) |
Jan 05, 2006 | 6.667 | 6.750 | 6.550 | 6.620 | 4,949,820 | -0.01(-0.15%) |
Jan 04, 2006 | 6.269 | 6.720 | 6.266 | 6.630 | 17,496,380 | +0.28(+4.41%) |
Jan 03, 2006 | 6.425 | 6.448 | 6.275 | 6.350 | 5,010,820 | +0.06(+0.92%) |
Dec 30, 2005 | 6.343 | 6.375 | 6.270 | 6.292 | 6,138,840 | -0.07(-1.15%) |
Dec 29, 2005 | 6.599 | 6.599 | 6.350 | 6.365 | 5,528,230 | -0.11(-1.73%) |
Dec 28, 2005 | 6.514 | 6.620 | 6.452 | 6.477 | 4,639,000 | -0.06(-0.97%) |
Dec 27, 2005 | 6.644 | 6.708 | 6.521 | 6.540 | 4,092,000 | -0.13(-2.02%) |
Dec 23, 2005 | 6.438 | 6.800 | 6.412 | 6.675 | 9,317,970 | +0.20(+3.14%) |
Dec 22, 2005 | 6.473 | 6.547 | 6.400 | 6.472 | 3,921,980 | +0.02(+0.36%) |
Dec 21, 2005 | 6.580 | 6.610 | 6.400 | 6.449 | 5,834,290 | -0.06(-0.88%) |
Dec 20, 2005 | 6.700 | 6.813 | 6.500 | 6.506 | 6,795,550 | -0.15(-2.22%) |
Dec 19, 2005 | 6.479 | 6.866 | 6.403 | 6.654 | 14,063,770 | +0.08(+1.26%) |
Dec 16, 2005 | 6.930 | 6.987 | 6.571 | 6.571 | 8,430,730 | -0.31(-4.56%) |
Dec 15, 2005 | 7.009 | 7.050 | 6.851 | 6.885 | 4,315,000 | -0.06(-0.79%) |
Dec 14, 2005 | 6.930 | 7.138 | 6.893 | 6.940 | 13,127,030 | -0.48(-6.44%) |
Dec 13, 2005 | 7.570 | 7.599 | 7.375 | 7.418 | 5,807,380 | -0.17(-2.23%) |
Dec 12, 2005 | 7.647 | 7.738 | 7.538 | 7.587 | 2,341,580 | +0.00(+0.04%) |
Dec 09, 2005 | 7.725 | 7.785 | 7.529 | 7.584 | 3,107,490 | -0.14(-1.79%) |
Dec 08, 2005 | 7.808 | 7.819 | 7.620 | 7.722 | 2,654,470 | -0.05(-0.59%) |
Dec 07, 2005 | 7.867 | 7.926 | 7.702 | 7.768 | 2,765,220 | -0.05(-0.64%) |
Dec 06, 2005 | 7.850 | 8.028 | 7.736 | 7.818 | 5,197,120 | +0.02(+0.23%) |
Dec 05, 2005 | 7.989 | 8.030 | 7.766 | 7.800 | 3,372,780 | -0.09(-1.14%) |
Dec 02, 2005 | 7.995 | 8.150 | 7.855 | 7.890 | 6,624,710 | -0.08(-1.03%) |