Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.328 | 5.325 | 5.246 | 5.264 | 1,232,145 | -0.06(-1.20%) |
Feb 27, 2006 | 5.305 | 5.368 | 5.295 | 5.328 | 1,713,137 | +0.03(+0.53%) |
Feb 24, 2006 | 5.357 | 5.371 | 5.286 | 5.300 | 2,270,410 | -0.10(-1.82%) |
Feb 23, 2006 | 5.356 | 5.503 | 5.343 | 5.398 | 3,333,572 | +0.02(+0.37%) |
Feb 22, 2006 | 5.346 | 5.403 | 5.329 | 5.378 | 1,034,556 | +0.04(+0.78%) |
Feb 21, 2006 | 5.363 | 5.417 | 5.331 | 5.337 | 2,211,080 | -0.05(-0.88%) |
Feb 17, 2006 | 5.262 | 5.418 | 5.260 | 5.384 | 1,757,634 | +0.12(+2.31%) |
Feb 16, 2006 | 5.275 | 5.295 | 5.248 | 5.262 | 2,499,252 | -0.01(-0.14%) |
Feb 15, 2006 | 5.250 | 5.289 | 5.224 | 5.270 | 1,887,947 | +0.02(+0.40%) |
Feb 14, 2006 | 5.133 | 5.260 | 5.055 | 5.249 | 2,879,596 | +0.20(+3.96%) |
Feb 13, 2006 | 5.118 | 5.158 | 5.023 | 5.049 | 2,133,210 | -0.08(-1.58%) |
Feb 10, 2006 | 5.079 | 5.145 | 5.076 | 5.130 | 2,490,776 | +0.05(+1.02%) |
Feb 09, 2006 | 5.097 | 5.175 | 5.031 | 5.078 | 2,955,876 | -0.05(-1.01%) |
Feb 08, 2006 | 5.225 | 5.225 | 5.093 | 5.130 | 2,855,228 | -0.10(-1.82%) |
Feb 07, 2006 | 5.217 | 5.247 | 5.187 | 5.225 | 2,741,337 | +0.01(+0.11%) |
Feb 06, 2006 | 5.179 | 5.222 | 5.163 | 5.220 | 2,057,989 | +0.05(+0.97%) |
Feb 03, 2006 | 5.193 | 5.208 | 5.135 | 5.170 | 1,919,201 | -0.02(-0.45%) |
Feb 02, 2006 | 5.229 | 5.229 | 5.140 | 5.193 | 2,461,111 | -0.09(-1.73%) |
Feb 01, 2006 | 5.204 | 5.298 | 5.178 | 5.285 | 2,546,927 | +0.08(+1.56%) |
Jan 31, 2006 | 5.201 | 5.239 | 5.125 | 5.204 | 2,023,557 | -0.01(-0.14%) |
Jan 30, 2006 | 5.172 | 5.223 | 5.151 | 5.211 | 3,480,836 | +0.02(+0.31%) |
Jan 27, 2006 | 5.182 | 5.210 | 5.091 | 5.195 | 4,828,461 | +0.01(+0.27%) |
Jan 26, 2006 | 5.316 | 5.316 | 5.171 | 5.181 | 3,827,807 | -0.13(-2.52%) |
Jan 25, 2006 | 5.307 | 5.408 | 5.267 | 5.315 | 1,945,687 | -0.01(-0.25%) |
Jan 24, 2006 | 5.310 | 5.375 | 5.300 | 5.328 | 1,700,423 | +0.03(+0.52%) |
Jan 23, 2006 | 5.249 | 5.314 | 5.233 | 5.301 | 2,220,615 | +0.05(+1.01%) |
Jan 20, 2006 | 5.360 | 5.361 | 5.243 | 5.248 | 2,725,975 | -0.12(-2.28%) |
Jan 19, 2006 | 5.331 | 5.391 | 5.293 | 5.371 | 2,880,655 | +0.06(+1.14%) |
Jan 18, 2006 | 5.286 | 5.400 | 5.280 | 5.310 | 2,559,641 | +0.02(+0.46%) |
Jan 17, 2006 | 5.319 | 5.341 | 5.249 | 5.286 | 3,389,723 | -0.05(-1.03%) |
Jan 13, 2006 | 5.286 | 5.369 | 5.258 | 5.340 | 3,157,173 | +0.05(+1.04%) |
Jan 12, 2006 | 5.351 | 5.360 | 5.238 | 5.286 | 6,766,203 | -0.22(-3.95%) |
Jan 11, 2006 | 5.522 | 5.553 | 5.466 | 5.503 | 2,506,668 | -0.01(-0.26%) |
Jan 10, 2006 | 5.503 | 5.530 | 5.427 | 5.517 | 2,587,186 | -0.00(-0.09%) |
Jan 09, 2006 | 5.527 | 5.609 | 5.495 | 5.522 | 3,108,967 | +0.03(+0.50%) |
Jan 06, 2006 | 5.427 | 5.546 | 5.390 | 5.494 | 4,201,265 | -0.15(-2.59%) |
Jan 05, 2006 | 5.694 | 5.720 | 5.575 | 5.641 | 2,982,892 | -0.11(-1.92%) |
Jan 04, 2006 | 5.710 | 5.759 | 5.617 | 5.751 | 3,223,389 | -0.08(-1.34%) |
Jan 03, 2006 | 5.732 | 5.830 | 5.680 | 5.829 | 1,796,304 | +0.11(+1.86%) |
Dec 30, 2005 | 5.732 | 5.764 | 5.692 | 5.723 | 1,161,691 | -0.01(-0.15%) |
Dec 29, 2005 | 5.730 | 5.782 | 5.716 | 5.731 | 969,400 | +0.02(+0.28%) |
Dec 28, 2005 | 5.654 | 5.745 | 5.650 | 5.715 | 1,525,613 | +0.11(+1.92%) |
Dec 27, 2005 | 5.663 | 5.728 | 5.601 | 5.608 | 1,137,323 | -0.05(-0.90%) |
Dec 23, 2005 | 5.570 | 5.672 | 5.570 | 5.659 | 1,153,215 | +0.08(+1.52%) |
Dec 22, 2005 | 5.602 | 5.635 | 5.551 | 5.574 | 1,768,228 | -0.03(-0.52%) |
Dec 21, 2005 | 5.548 | 5.649 | 5.540 | 5.603 | 2,186,183 | +0.06(+1.00%) |
Dec 20, 2005 | 5.480 | 5.582 | 5.480 | 5.547 | 2,657,110 | -0.01(-0.14%) |
Dec 19, 2005 | 5.672 | 5.705 | 5.554 | 5.555 | 2,375,296 | -0.12(-2.08%) |
Dec 16, 2005 | 5.671 | 5.703 | 5.642 | 5.673 | 1,899,071 | +0.01(+0.10%) |
Dec 15, 2005 | 5.682 | 5.702 | 5.656 | 5.667 | 1,151,626 | -0.04(-0.68%) |
Dec 14, 2005 | 5.772 | 5.805 | 5.706 | 5.706 | 1,328,555 | -0.06(-1.05%) |
Dec 13, 2005 | 5.722 | 5.805 | 5.706 | 5.766 | 1,297,831 | +0.05(+0.79%) |
Dec 12, 2005 | 5.690 | 5.774 | 5.670 | 5.721 | 1,699,894 | +0.04(+0.71%) |
Dec 09, 2005 | 5.644 | 5.701 | 5.644 | 5.680 | 2,904,493 | +0.04(+0.69%) |
Dec 08, 2005 | 5.572 | 5.701 | 5.572 | 5.642 | 1,174,404 | +0.07(+1.25%) |
Dec 07, 2005 | 5.609 | 5.638 | 5.512 | 5.572 | 1,432,381 | -0.04(-0.66%) |
Dec 06, 2005 | 5.629 | 5.679 | 5.552 | 5.609 | 1,521,376 | -0.02(-0.37%) |
Dec 05, 2005 | 5.616 | 5.667 | 5.541 | 5.629 | 2,321,793 | +0.01(+0.10%) |
Dec 02, 2005 | 5.734 | 5.734 | 5.589 | 5.624 | 2,148,572 | -0.11(-1.93%) |