Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.329 | 5.326 | 5.247 | 5.265 | 1,231,977 | -0.06(-1.20%) |
Feb 27, 2006 | 5.305 | 5.369 | 5.296 | 5.329 | 1,712,903 | +0.03(+0.53%) |
Feb 24, 2006 | 5.357 | 5.371 | 5.286 | 5.301 | 2,270,100 | -0.10(-1.82%) |
Feb 23, 2006 | 5.356 | 5.504 | 5.344 | 5.399 | 3,333,118 | +0.02(+0.37%) |
Feb 22, 2006 | 5.347 | 5.404 | 5.330 | 5.379 | 1,034,415 | +0.04(+0.78%) |
Feb 21, 2006 | 5.364 | 5.418 | 5.332 | 5.337 | 2,210,779 | -0.05(-0.88%) |
Feb 17, 2006 | 5.263 | 5.419 | 5.261 | 5.385 | 1,757,394 | +0.12(+2.31%) |
Feb 16, 2006 | 5.276 | 5.296 | 5.249 | 5.263 | 2,498,911 | -0.01(-0.14%) |
Feb 15, 2006 | 5.251 | 5.289 | 5.225 | 5.270 | 1,887,689 | +0.02(+0.40%) |
Feb 14, 2006 | 5.134 | 5.261 | 5.056 | 5.250 | 2,879,203 | +0.20(+3.96%) |
Feb 13, 2006 | 5.118 | 5.159 | 5.024 | 5.050 | 2,132,920 | -0.08(-1.58%) |
Feb 10, 2006 | 5.080 | 5.146 | 5.077 | 5.131 | 2,490,437 | +0.05(+1.02%) |
Feb 09, 2006 | 5.098 | 5.176 | 5.032 | 5.079 | 2,955,474 | -0.05(-1.01%) |
Feb 08, 2006 | 5.226 | 5.226 | 5.094 | 5.131 | 2,854,839 | -0.10(-1.82%) |
Feb 07, 2006 | 5.218 | 5.248 | 5.187 | 5.226 | 2,740,963 | +0.01(+0.11%) |
Feb 06, 2006 | 5.180 | 5.222 | 5.164 | 5.220 | 2,057,709 | +0.05(+0.97%) |
Feb 03, 2006 | 5.194 | 5.209 | 5.135 | 5.170 | 1,918,939 | -0.02(-0.45%) |
Feb 02, 2006 | 5.230 | 5.230 | 5.141 | 5.194 | 2,460,776 | -0.09(-1.73%) |
Feb 01, 2006 | 5.204 | 5.299 | 5.179 | 5.286 | 2,546,580 | +0.08(+1.56%) |
Jan 31, 2006 | 5.202 | 5.239 | 5.126 | 5.204 | 2,023,281 | -0.01(-0.14%) |
Jan 30, 2006 | 5.173 | 5.223 | 5.151 | 5.212 | 3,480,362 | +0.02(+0.31%) |
Jan 27, 2006 | 5.183 | 5.211 | 5.092 | 5.196 | 4,827,804 | +0.01(+0.27%) |
Jan 26, 2006 | 5.317 | 5.317 | 5.171 | 5.182 | 3,827,286 | -0.13(-2.52%) |
Jan 25, 2006 | 5.307 | 5.409 | 5.268 | 5.316 | 1,945,422 | -0.01(-0.25%) |
Jan 24, 2006 | 5.311 | 5.376 | 5.301 | 5.329 | 1,700,192 | +0.03(+0.52%) |
Jan 23, 2006 | 5.250 | 5.315 | 5.234 | 5.302 | 2,220,313 | +0.05(+1.01%) |
Jan 20, 2006 | 5.361 | 5.362 | 5.244 | 5.249 | 2,725,603 | -0.12(-2.28%) |
Jan 19, 2006 | 5.332 | 5.391 | 5.294 | 5.371 | 2,880,263 | +0.06(+1.14%) |
Jan 18, 2006 | 5.286 | 5.401 | 5.281 | 5.311 | 2,559,292 | +0.02(+0.46%) |
Jan 17, 2006 | 5.319 | 5.342 | 5.250 | 5.286 | 3,389,261 | -0.05(-1.03%) |
Jan 13, 2006 | 5.286 | 5.370 | 5.259 | 5.341 | 3,156,743 | +0.05(+1.04%) |
Jan 12, 2006 | 5.352 | 5.361 | 5.238 | 5.286 | 6,765,281 | -0.22(-3.95%) |
Jan 11, 2006 | 5.522 | 5.554 | 5.467 | 5.504 | 2,506,326 | -0.01(-0.26%) |
Jan 10, 2006 | 5.504 | 5.531 | 5.428 | 5.518 | 2,586,834 | -0.00(-0.09%) |
Jan 09, 2006 | 5.528 | 5.610 | 5.496 | 5.522 | 3,108,544 | +0.03(+0.50%) |
Jan 06, 2006 | 5.428 | 5.547 | 5.390 | 5.495 | 4,200,692 | -0.15(-2.59%) |
Jan 05, 2006 | 5.695 | 5.721 | 5.575 | 5.641 | 2,982,486 | -0.11(-1.92%) |
Jan 04, 2006 | 5.711 | 5.759 | 5.618 | 5.752 | 3,222,949 | -0.08(-1.34%) |
Jan 03, 2006 | 5.733 | 5.831 | 5.681 | 5.830 | 1,796,059 | +0.11(+1.86%) |
Dec 30, 2005 | 5.733 | 5.765 | 5.692 | 5.724 | 1,161,533 | -0.01(-0.15%) |
Dec 29, 2005 | 5.731 | 5.783 | 5.717 | 5.732 | 969,268 | +0.02(+0.28%) |
Dec 28, 2005 | 5.655 | 5.746 | 5.651 | 5.716 | 1,525,406 | +0.11(+1.92%) |
Dec 27, 2005 | 5.664 | 5.729 | 5.602 | 5.608 | 1,137,169 | -0.05(-0.90%) |
Dec 23, 2005 | 5.571 | 5.673 | 5.571 | 5.659 | 1,153,058 | +0.08(+1.52%) |
Dec 22, 2005 | 5.603 | 5.636 | 5.552 | 5.574 | 1,767,987 | -0.03(-0.52%) |
Dec 21, 2005 | 5.549 | 5.650 | 5.540 | 5.604 | 2,185,885 | +0.06(+1.00%) |
Dec 20, 2005 | 5.481 | 5.583 | 5.481 | 5.548 | 2,656,748 | -0.01(-0.14%) |
Dec 19, 2005 | 5.673 | 5.706 | 5.555 | 5.556 | 2,374,972 | -0.12(-2.08%) |
Dec 16, 2005 | 5.672 | 5.704 | 5.642 | 5.674 | 1,898,812 | +0.01(+0.10%) |
Dec 15, 2005 | 5.683 | 5.703 | 5.657 | 5.668 | 1,151,469 | -0.04(-0.68%) |
Dec 14, 2005 | 5.773 | 5.806 | 5.707 | 5.707 | 1,328,374 | -0.06(-1.05%) |
Dec 13, 2005 | 5.723 | 5.806 | 5.707 | 5.767 | 1,297,654 | +0.05(+0.79%) |
Dec 12, 2005 | 5.691 | 5.775 | 5.671 | 5.722 | 1,699,662 | +0.04(+0.71%) |
Dec 09, 2005 | 5.645 | 5.702 | 5.645 | 5.681 | 2,904,097 | +0.04(+0.69%) |
Dec 08, 2005 | 5.572 | 5.702 | 5.572 | 5.642 | 1,174,244 | +0.07(+1.25%) |
Dec 07, 2005 | 5.610 | 5.639 | 5.513 | 5.572 | 1,432,186 | -0.04(-0.66%) |
Dec 06, 2005 | 5.630 | 5.680 | 5.553 | 5.609 | 1,521,168 | -0.02(-0.37%) |
Dec 05, 2005 | 5.617 | 5.668 | 5.541 | 5.630 | 2,321,477 | +0.01(+0.10%) |
Dec 02, 2005 | 5.735 | 5.735 | 5.589 | 5.624 | 2,148,280 | -0.11(-1.93%) |