Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.504 | 5.486 | 5.275 | 5.339 | 28,095 | -0.17(-3.00%) |
Feb 27, 2006 | 5.458 | 5.541 | 5.293 | 5.504 | 23,282 | -0.05(-0.83%) |
Feb 24, 2006 | 5.403 | 5.568 | 5.321 | 5.550 | 35,677 | +0.17(+3.24%) |
Feb 23, 2006 | 5.376 | 5.449 | 5.275 | 5.376 | 30,652 | -0.02(-0.34%) |
Feb 22, 2006 | 5.394 | 5.477 | 5.339 | 5.394 | 13,762 | +0.03(+0.51%) |
Feb 21, 2006 | 5.495 | 5.495 | 5.284 | 5.367 | 17,109 | -0.17(-2.99%) |
Feb 17, 2006 | 5.550 | 5.550 | 5.367 | 5.532 | 3,743 | -0.11(-1.95%) |
Feb 16, 2006 | 5.541 | 5.642 | 5.513 | 5.642 | 23,109 | +0.16(+2.84%) |
Feb 15, 2006 | 5.321 | 5.504 | 5.275 | 5.486 | 18,934 | +0.08(+1.53%) |
Feb 14, 2006 | 5.440 | 5.458 | 5.321 | 5.403 | 5,585 | -0.02(-0.34%) |
Feb 13, 2006 | 5.559 | 5.633 | 5.330 | 5.422 | 12,134 | -0.02(-0.34%) |
Feb 10, 2006 | 5.468 | 5.477 | 5.293 | 5.440 | 14,388 | +0.05(+0.85%) |
Feb 09, 2006 | 5.570 | 5.640 | 5.229 | 5.394 | 39,506 | -0.22(-3.92%) |
Feb 08, 2006 | 5.477 | 5.761 | 5.321 | 5.614 | 51,343 | -0.03(-0.49%) |
Feb 07, 2006 | 6.018 | 6.192 | 5.642 | 5.642 | 242,335 | +0.02(+0.33%) |
Feb 06, 2006 | 5.229 | 5.669 | 5.229 | 5.624 | 48,451 | +0.35(+6.61%) |
Feb 03, 2006 | 5.440 | 5.449 | 5.192 | 5.275 | 12,402 | -0.17(-3.04%) |
Feb 02, 2006 | 5.413 | 5.468 | 5.165 | 5.440 | 23,493 | -0.01(-0.17%) |
Feb 01, 2006 | 5.413 | 5.578 | 5.413 | 5.449 | 7,124 | -0.13(-2.30%) |
Jan 31, 2006 | 5.624 | 5.624 | 5.458 | 5.578 | 35,318 | -0.11(-1.94%) |
Jan 30, 2006 | 5.633 | 5.752 | 5.396 | 5.688 | 17,288 | -0.01(-0.16%) |
Jan 27, 2006 | 5.642 | 5.752 | 5.642 | 5.697 | 10,377 | -0.06(-1.11%) |
Jan 26, 2006 | 5.761 | 5.770 | 5.642 | 5.761 | 7,730 | -0.11(-1.88%) |
Jan 25, 2006 | 5.798 | 6.046 | 5.697 | 5.871 | 53,707 | -0.04(-0.62%) |
Jan 24, 2006 | 5.596 | 5.945 | 5.523 | 5.908 | 33,940 | +0.36(+6.45%) |
Jan 23, 2006 | 5.367 | 5.624 | 5.367 | 5.550 | 18,394 | +0.17(+3.24%) |
Jan 20, 2006 | 5.596 | 5.596 | 5.367 | 5.376 | 9,374 | -0.19(-3.46%) |
Jan 19, 2006 | 5.422 | 5.568 | 5.385 | 5.568 | 8,066 | +0.20(+3.76%) |
Jan 18, 2006 | 5.339 | 5.422 | 5.339 | 5.367 | 12,928 | -0.04(-0.68%) |
Jan 17, 2006 | 5.367 | 5.550 | 5.367 | 5.403 | 12,448 | +0.03(+0.51%) |
Jan 13, 2006 | 5.376 | 5.449 | 5.367 | 5.376 | 6,049 | -0.06(-1.18%) |
Jan 12, 2006 | 5.458 | 5.486 | 5.394 | 5.440 | 4,905 | -0.06(-1.00%) |
Jan 11, 2006 | 5.458 | 5.669 | 5.458 | 5.495 | 13,052 | -0.06(-1.16%) |
Jan 10, 2006 | 5.495 | 5.587 | 5.495 | 5.559 | 12,491 | +0.06(+1.17%) |
Jan 09, 2006 | 5.480 | 5.605 | 5.458 | 5.495 | 17,799 | -0.10(-1.80%) |
Jan 06, 2006 | 5.549 | 5.660 | 5.440 | 5.596 | 10,606 | +0.06(+0.99%) |
Jan 05, 2006 | 5.532 | 5.550 | 5.422 | 5.541 | 53,646 | -0.04(-0.66%) |
Jan 04, 2006 | 5.789 | 5.816 | 5.568 | 5.578 | 9,240 | -0.22(-3.80%) |
Jan 03, 2006 | 5.825 | 6.119 | 5.734 | 5.798 | 71,363 | +0.08(+1.44%) |
Dec 30, 2005 | 5.614 | 5.715 | 5.596 | 5.715 | 12,862 | +0.08(+1.47%) |
Dec 29, 2005 | 5.284 | 5.798 | 5.110 | 5.633 | 111,370 | +0.46(+8.87%) |
Dec 28, 2005 | 5.174 | 5.275 | 5.082 | 5.174 | 26,379 | +0.02(+0.36%) |
Dec 27, 2005 | 5.257 | 5.266 | 5.101 | 5.156 | 33,901 | -0.07(-1.40%) |
Dec 23, 2005 | 4.908 | 5.257 | 4.908 | 5.229 | 37,699 | +0.25(+4.97%) |
Dec 22, 2005 | 5.137 | 5.137 | 4.954 | 4.981 | 13,516 | -0.11(-2.16%) |
Dec 21, 2005 | 5.046 | 5.385 | 4.935 | 5.091 | 55,789 | +0.06(+1.09%) |
Dec 20, 2005 | 4.954 | 5.055 | 4.816 | 5.036 | 18,858 | +0.02(+0.37%) |
Dec 19, 2005 | 4.972 | 5.046 | 4.871 | 5.018 | 14,903 | -0.10(-1.98%) |
Dec 16, 2005 | 5.183 | 5.183 | 5.009 | 5.119 | 11,750 | -0.10(-1.93%) |
Dec 15, 2005 | 5.036 | 5.247 | 5.036 | 5.220 | 12,382 | +0.20(+4.02%) |
Dec 14, 2005 | 4.991 | 5.312 | 4.862 | 5.018 | 202,243 | +0.12(+2.43%) |
Dec 13, 2005 | 4.724 | 4.972 | 4.724 | 4.899 | 76,781 | +0.23(+4.91%) |
Dec 12, 2005 | 4.770 | 4.798 | 4.642 | 4.669 | 12,873 | -0.13(-2.68%) |
Dec 09, 2005 | 4.862 | 4.862 | 4.734 | 4.798 | 14,334 | -0.03(-0.57%) |
Dec 08, 2005 | 4.853 | 4.890 | 4.816 | 4.825 | 19,600 | -0.01(-0.19%) |
Dec 07, 2005 | 4.697 | 4.926 | 4.697 | 4.835 | 22,805 | -0.03(-0.57%) |
Dec 06, 2005 | 4.853 | 4.972 | 4.789 | 4.862 | 20,119 | +0.01(+0.19%) |
Dec 05, 2005 | 4.614 | 4.853 | 4.614 | 4.853 | 28,952 | +0.06(+1.15%) |
Dec 02, 2005 | 4.770 | 4.853 | 4.669 | 4.798 | 10,028 | -0.06(-1.23%) |