Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.523 | 6.626 | 6.545 | 6.626 | 31,337 | +0.10(+1.58%) |
Feb 27, 2006 | 6.464 | 6.523 | 6.285 | 6.523 | 50,720 | +0.08(+1.17%) |
Feb 24, 2006 | 6.464 | 6.464 | 6.447 | 6.447 | 1,016 | -0.02(-0.25%) |
Feb 23, 2006 | 6.355 | 6.464 | 6.355 | 6.464 | 11,226 | +0.10(+1.53%) |
Feb 22, 2006 | 6.491 | 6.491 | 6.323 | 6.366 | 4,910 | -0.04(-0.68%) |
Feb 21, 2006 | 6.453 | 6.453 | 6.366 | 6.409 | 14,790 | +0.12(+1.89%) |
Feb 17, 2006 | 6.436 | 6.464 | 6.274 | 6.290 | 7,489 | -0.05(-0.85%) |
Feb 16, 2006 | 6.409 | 6.464 | 6.301 | 6.345 | 19,043 | -0.06(-1.01%) |
Feb 15, 2006 | 6.485 | 6.485 | 6.301 | 6.409 | 6,665 | +0.02(+0.34%) |
Feb 14, 2006 | 6.328 | 6.436 | 6.328 | 6.388 | 16,325 | +0.09(+1.37%) |
Feb 13, 2006 | 6.436 | 6.436 | 6.301 | 6.301 | 15,785 | -0.14(-2.10%) |
Feb 10, 2006 | 6.436 | 6.464 | 6.345 | 6.436 | 17,266 | +0.09(+1.36%) |
Feb 09, 2006 | 6.139 | 6.436 | 6.139 | 6.350 | 24,937 | +0.13(+2.09%) |
Feb 08, 2006 | 5.879 | 6.220 | 5.867 | 6.220 | 27,364 | +0.38(+6.48%) |
Feb 07, 2006 | 6.009 | 6.139 | 5.549 | 5.842 | 19,251 | -0.19(-3.14%) |
Feb 06, 2006 | 5.950 | 6.139 | 5.679 | 6.031 | 86,401 | +0.62(+11.50%) |
Feb 03, 2006 | 5.344 | 5.598 | 5.344 | 5.409 | 60,410 | +0.00(+0.00%) |
Feb 02, 2006 | 5.355 | 5.463 | 5.355 | 5.409 | 4,437 | -0.05(-0.99%) |
Feb 01, 2006 | 5.544 | 5.544 | 5.463 | 5.463 | 3,910 | -0.08(-1.46%) |
Jan 31, 2006 | 5.301 | 5.598 | 5.301 | 5.544 | 23,356 | +0.14(+2.60%) |
Jan 30, 2006 | 5.457 | 5.457 | 5.332 | 5.403 | 1,895 | -0.03(-0.60%) |
Jan 27, 2006 | 5.560 | 5.706 | 5.409 | 5.436 | 15,496 | -0.03(-0.50%) |
Jan 26, 2006 | 5.409 | 5.465 | 5.409 | 5.463 | 8,822 | +0.00(+0.00%) |
Jan 25, 2006 | 5.490 | 5.490 | 5.435 | 5.463 | 2,588 | -0.08(-1.37%) |
Jan 24, 2006 | 5.409 | 5.625 | 5.409 | 5.539 | 8,375 | +0.06(+1.19%) |
Jan 23, 2006 | 5.701 | 5.701 | 5.474 | 5.474 | 4,026 | -0.11(-1.94%) |
Jan 20, 2006 | 5.355 | 5.582 | 5.355 | 5.582 | 1,756 | +0.18(+3.41%) |
Jan 19, 2006 | 5.322 | 5.512 | 5.322 | 5.398 | 9,244 | -0.02(-0.30%) |
Jan 18, 2006 | 5.668 | 5.668 | 5.165 | 5.414 | 21,501 | -0.24(-4.21%) |
Jan 17, 2006 | 5.668 | 5.668 | 5.528 | 5.652 | 16,743 | +0.12(+2.15%) |
Jan 13, 2006 | 5.487 | 5.544 | 5.487 | 5.533 | 3,518 | +0.07(+1.29%) |
Jan 12, 2006 | 5.436 | 5.544 | 5.435 | 5.463 | 8,319 | +0.03(+0.52%) |
Jan 11, 2006 | 5.490 | 5.490 | 5.387 | 5.435 | 6,679 | -0.10(-1.88%) |
Jan 10, 2006 | 5.544 | 5.544 | 5.355 | 5.539 | 4,904 | +0.00(+0.00%) |
Jan 09, 2006 | 5.517 | 5.544 | 5.334 | 5.539 | 4,945 | +0.06(+1.13%) |
Jan 06, 2006 | 5.571 | 5.571 | 5.274 | 5.477 | 5,454 | -0.09(-1.69%) |
Jan 05, 2006 | 5.571 | 5.571 | 5.498 | 5.571 | 5,306 | +0.00(+0.00%) |
Jan 04, 2006 | 5.571 | 5.571 | 5.555 | 5.571 | 1,848 | +0.00(+0.00%) |
Jan 03, 2006 | 5.679 | 5.679 | 5.441 | 5.571 | 9,887 | -0.11(-1.90%) |
Dec 30, 2005 | 5.706 | 5.717 | 5.626 | 5.679 | 6,010 | -0.04(-0.66%) |
Dec 29, 2005 | 5.766 | 5.766 | 5.717 | 5.717 | 19,266 | +0.09(+1.64%) |
Dec 28, 2005 | 5.590 | 5.625 | 5.590 | 5.625 | 2,588 | -0.04(-0.67%) |
Dec 27, 2005 | 5.416 | 5.679 | 5.416 | 5.663 | 11,832 | +0.23(+4.18%) |
Dec 23, 2005 | 5.517 | 5.522 | 5.355 | 5.436 | 17,379 | -0.08(-1.47%) |
Dec 22, 2005 | 5.510 | 5.528 | 5.468 | 5.517 | 3,072 | +0.03(+0.59%) |
Dec 21, 2005 | 5.414 | 5.490 | 5.389 | 5.485 | 30,043 | +0.04(+0.80%) |
Dec 20, 2005 | 5.409 | 5.457 | 5.338 | 5.441 | 31,568 | +0.14(+2.65%) |
Dec 19, 2005 | 5.274 | 5.328 | 5.274 | 5.301 | 54,304 | +0.11(+2.08%) |
Dec 16, 2005 | 5.192 | 5.192 | 5.192 | 5.192 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 5.138 | 5.301 | 5.117 | 5.192 | 52,738 | +0.04(+0.73%) |
Dec 14, 2005 | 5.085 | 5.214 | 5.068 | 5.155 | 7,093 | -0.02(-0.40%) |
Dec 13, 2005 | 5.138 | 5.204 | 5.036 | 5.175 | 17,562 | +0.05(+1.04%) |
Dec 12, 2005 | 5.295 | 5.295 | 5.122 | 5.122 | 10,168 | -0.02(-0.32%) |
Dec 09, 2005 | 5.084 | 5.203 | 5.084 | 5.138 | 15,373 | +0.11(+2.15%) |
Dec 08, 2005 | 5.084 | 5.090 | 5.003 | 5.030 | 37,298 | -0.05(-1.06%) |
Dec 07, 2005 | 5.003 | 5.084 | 5.003 | 5.084 | 30,136 | +0.02(+0.32%) |
Dec 06, 2005 | 5.030 | 5.084 | 5.019 | 5.068 | 8,874 | +0.08(+1.63%) |
Dec 05, 2005 | 5.074 | 5.138 | 4.987 | 4.987 | 34,693 | -0.12(-2.43%) |
Dec 02, 2005 | 4.987 | 5.111 | 4.987 | 5.111 | 5,356 | +0.05(+1.07%) |