Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.580 | 5.600 | 5.430 | 5.500 | 118,605 | -0.08(-1.43%) |
Feb 27, 2006 | 5.550 | 5.650 | 5.520 | 5.580 | 144,790 | +0.07(+1.27%) |
Feb 24, 2006 | 5.500 | 5.650 | 5.460 | 5.510 | 79,540 | -0.03(-0.54%) |
Feb 23, 2006 | 5.640 | 5.690 | 5.400 | 5.540 | 179,908 | -0.03(-0.54%) |
Feb 22, 2006 | 5.720 | 5.720 | 5.570 | 5.570 | 73,550 | -0.15(-2.62%) |
Feb 21, 2006 | 5.670 | 5.750 | 5.550 | 5.720 | 185,805 | +0.09(+1.60%) |
Feb 17, 2006 | 5.740 | 5.750 | 5.630 | 5.630 | 86,045 | -0.11(-1.92%) |
Feb 16, 2006 | 5.730 | 5.750 | 5.610 | 5.740 | 155,700 | +0.07(+1.23%) |
Feb 15, 2006 | 5.740 | 5.750 | 5.620 | 5.670 | 136,633 | -0.08(-1.39%) |
Feb 14, 2006 | 5.590 | 5.750 | 5.540 | 5.750 | 163,296 | +0.20(+3.60%) |
Feb 13, 2006 | 5.620 | 5.710 | 5.550 | 5.550 | 182,560 | -0.13(-2.29%) |
Feb 10, 2006 | 5.590 | 5.680 | 5.490 | 5.680 | 183,653 | +0.10(+1.79%) |
Feb 09, 2006 | 5.510 | 5.580 | 5.380 | 5.580 | 198,779 | +0.11(+2.01%) |
Feb 08, 2006 | 5.400 | 5.510 | 5.300 | 5.470 | 239,314 | +0.05(+0.92%) |
Feb 07, 2006 | 5.530 | 5.530 | 5.230 | 5.420 | 214,115 | -0.07(-1.28%) |
Feb 06, 2006 | 5.250 | 5.510 | 5.250 | 5.490 | 233,954 | +0.18(+3.39%) |
Feb 03, 2006 | 5.700 | 5.720 | 5.160 | 5.310 | 386,022 | +0.18(+3.51%) |
Feb 02, 2006 | 5.785 | 5.870 | 5.130 | 5.130 | 616,793 | -0.70(-11.99%) |
Feb 01, 2006 | 5.750 | 5.870 | 5.700 | 5.829 | 112,597 | +0.08(+1.37%) |
Jan 31, 2006 | 5.750 | 5.840 | 5.610 | 5.750 | 137,422 | -0.09(-1.54%) |
Jan 30, 2006 | 5.820 | 5.840 | 5.610 | 5.840 | 122,501 | +0.13(+2.28%) |
Jan 27, 2006 | 5.810 | 5.810 | 5.640 | 5.710 | 104,354 | -0.01(-0.17%) |
Jan 26, 2006 | 5.770 | 5.820 | 5.530 | 5.720 | 126,890 | +0.01(+0.18%) |
Jan 25, 2006 | 5.600 | 5.720 | 5.600 | 5.710 | 196,948 | +0.09(+1.60%) |
Jan 24, 2006 | 5.640 | 5.820 | 5.560 | 5.620 | 238,724 | -0.05(-0.88%) |
Jan 23, 2006 | 5.800 | 5.880 | 5.500 | 5.670 | 143,703 | -0.12(-2.07%) |
Jan 20, 2006 | 6.100 | 6.160 | 5.420 | 5.790 | 458,469 | -0.31(-5.08%) |
Jan 19, 2006 | 6.310 | 6.330 | 6.050 | 6.100 | 270,956 | -0.15(-2.40%) |
Jan 18, 2006 | 5.830 | 6.260 | 5.800 | 6.250 | 590,820 | +0.39(+6.66%) |
Jan 17, 2006 | 5.820 | 5.870 | 5.650 | 5.860 | 286,186 | +0.07(+1.21%) |
Jan 13, 2006 | 5.520 | 5.810 | 5.520 | 5.790 | 228,792 | +0.23(+4.14%) |
Jan 12, 2006 | 5.800 | 5.800 | 5.470 | 5.560 | 256,500 | -0.24(-4.14%) |
Jan 11, 2006 | 5.810 | 5.850 | 5.740 | 5.800 | 193,735 | +0.00(+0.00%) |
Jan 10, 2006 | 5.830 | 5.890 | 5.740 | 5.800 | 193,616 | +0.05(+0.87%) |
Jan 09, 2006 | 5.650 | 5.880 | 5.650 | 5.750 | 503,696 | +0.13(+2.31%) |
Jan 06, 2006 | 5.480 | 5.620 | 5.390 | 5.620 | 245,441 | +0.09(+1.65%) |
Jan 05, 2006 | 5.480 | 5.590 | 5.440 | 5.529 | 381,837 | +0.05(+0.89%) |
Jan 04, 2006 | 5.500 | 5.500 | 5.330 | 5.480 | 206,829 | +0.03(+0.55%) |
Jan 03, 2006 | 5.670 | 5.710 | 5.180 | 5.450 | 390,792 | -0.16(-2.85%) |
Dec 30, 2005 | 5.490 | 5.710 | 5.350 | 5.610 | 605,581 | +0.16(+2.94%) |
Dec 29, 2005 | 5.180 | 5.510 | 5.180 | 5.450 | 463,959 | +0.41(+8.13%) |
Dec 28, 2005 | 5.040 | 5.110 | 4.880 | 5.040 | 78,300 | +0.00(+0.00%) |
Dec 27, 2005 | 5.210 | 5.300 | 4.940 | 5.040 | 69,100 | -0.20(-3.82%) |
Dec 23, 2005 | 5.230 | 5.350 | 5.230 | 5.240 | 70,991 | -0.00(-0.02%) |
Dec 22, 2005 | 5.300 | 5.300 | 5.150 | 5.241 | 68,259 | -0.06(-1.11%) |
Dec 21, 2005 | 5.120 | 5.320 | 5.100 | 5.300 | 175,290 | +0.24(+4.74%) |
Dec 20, 2005 | 4.920 | 5.230 | 4.920 | 5.060 | 69,235 | -0.19(-3.62%) |
Dec 19, 2005 | 4.940 | 5.250 | 4.940 | 5.250 | 183,337 | +0.40(+8.25%) |
Dec 16, 2005 | 4.770 | 4.920 | 4.630 | 4.850 | 168,373 | +0.04(+0.83%) |
Dec 15, 2005 | 4.600 | 4.970 | 4.600 | 4.810 | 111,911 | +0.07(+1.48%) |
Dec 14, 2005 | 4.670 | 4.860 | 4.660 | 4.740 | 99,657 | +0.06(+1.28%) |
Dec 13, 2005 | 4.810 | 4.810 | 4.610 | 4.680 | 195,559 | -0.16(-3.31%) |
Dec 12, 2005 | 4.980 | 4.980 | 4.760 | 4.840 | 148,357 | -0.15(-3.01%) |
Dec 09, 2005 | 5.090 | 5.160 | 4.650 | 4.990 | 1,292,965 | -0.11(-2.16%) |
Dec 08, 2005 | 5.060 | 5.280 | 5.010 | 5.100 | 120,101 | -0.03(-0.58%) |
Dec 07, 2005 | 5.125 | 5.200 | 5.060 | 5.130 | 107,456 | -0.01(-0.19%) |
Dec 06, 2005 | 5.390 | 5.390 | 5.060 | 5.140 | 333,020 | -0.21(-3.93%) |
Dec 05, 2005 | 5.350 | 5.630 | 5.280 | 5.350 | 677,981 | -0.00(-0.00%) |
Dec 02, 2005 | 5.190 | 5.410 | 5.100 | 5.350 | 761,945 | +0.29(+5.73%) |