Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.868 | 5.967 | 5.802 | 5.907 | 2,313,202 | +0.04(+0.67%) |
Feb 27, 2006 | 5.861 | 5.934 | 5.736 | 5.868 | 1,572,419 | -0.04(-0.67%) |
Feb 24, 2006 | 5.624 | 5.967 | 5.624 | 5.907 | 2,291,513 | +0.35(+6.29%) |
Feb 23, 2006 | 5.604 | 5.604 | 5.499 | 5.558 | 1,851,654 | -0.01(-0.24%) |
Feb 22, 2006 | 5.512 | 5.710 | 5.327 | 5.571 | 3,245,551 | -0.09(-1.51%) |
Feb 21, 2006 | 5.433 | 5.663 | 5.413 | 5.657 | 2,250,257 | +0.36(+6.85%) |
Feb 17, 2006 | 5.241 | 5.367 | 5.182 | 5.294 | 2,375,237 | +0.22(+4.29%) |
Feb 16, 2006 | 4.846 | 5.143 | 4.767 | 5.077 | 2,429,689 | +0.17(+3.49%) |
Feb 15, 2006 | 5.143 | 5.215 | 4.839 | 4.905 | 2,234,938 | -0.23(-4.49%) |
Feb 14, 2006 | 5.301 | 5.301 | 4.925 | 5.136 | 2,885,322 | -0.02(-0.38%) |
Feb 13, 2006 | 5.340 | 5.538 | 5.030 | 5.156 | 2,992,708 | -0.34(-6.23%) |
Feb 10, 2006 | 5.683 | 5.683 | 5.176 | 5.499 | 3,866,056 | -0.25(-4.36%) |
Feb 09, 2006 | 5.756 | 5.855 | 5.690 | 5.749 | 1,528,130 | +0.20(+3.68%) |
Feb 08, 2006 | 5.604 | 5.696 | 5.347 | 5.545 | 2,183,368 | -0.05(-0.94%) |
Feb 07, 2006 | 5.769 | 5.861 | 5.459 | 5.597 | 4,229,167 | -0.40(-6.70%) |
Feb 06, 2006 | 5.934 | 6.019 | 5.848 | 6.000 | 2,870,154 | +0.15(+2.48%) |
Feb 03, 2006 | 5.868 | 5.914 | 5.670 | 5.855 | 2,323,819 | -0.08(-1.33%) |
Feb 02, 2006 | 5.736 | 6.013 | 5.604 | 5.934 | 3,873,488 | +0.37(+6.64%) |
Feb 01, 2006 | 5.321 | 5.617 | 5.189 | 5.565 | 2,901,248 | +0.26(+4.84%) |
Jan 31, 2006 | 5.558 | 5.696 | 5.274 | 5.307 | 4,316,835 | -0.07(-1.23%) |
Jan 30, 2006 | 5.261 | 5.406 | 5.189 | 5.373 | 2,386,461 | +0.25(+4.89%) |
Jan 27, 2006 | 5.176 | 5.255 | 5.050 | 5.123 | 2,262,846 | -0.01(-0.26%) |
Jan 26, 2006 | 4.773 | 5.162 | 4.727 | 5.136 | 2,726,973 | +0.29(+5.99%) |
Jan 25, 2006 | 4.826 | 4.905 | 4.767 | 4.846 | 1,703,012 | +0.09(+1.94%) |
Jan 24, 2006 | 4.806 | 4.806 | 4.674 | 4.754 | 1,760,193 | -0.07(-1.50%) |
Jan 23, 2006 | 4.780 | 4.852 | 4.701 | 4.826 | 1,531,467 | +0.10(+2.09%) |
Jan 20, 2006 | 4.714 | 4.846 | 4.635 | 4.727 | 3,104,341 | +0.09(+1.99%) |
Jan 19, 2006 | 4.463 | 4.721 | 4.463 | 4.635 | 3,578,327 | +0.28(+6.35%) |
Jan 18, 2006 | 4.457 | 4.523 | 4.351 | 4.358 | 3,339,135 | -0.27(-5.84%) |
Jan 17, 2006 | 4.819 | 4.826 | 4.582 | 4.628 | 3,335,343 | -0.22(-4.49%) |
Jan 13, 2006 | 4.879 | 4.925 | 4.793 | 4.846 | 2,167,442 | +0.00(+0.00%) |
Jan 12, 2006 | 4.892 | 4.892 | 4.787 | 4.846 | 1,582,885 | -0.04(-0.81%) |
Jan 11, 2006 | 5.037 | 5.063 | 4.879 | 4.885 | 2,592,133 | -0.03(-0.67%) |
Jan 10, 2006 | 4.767 | 4.998 | 4.734 | 4.918 | 1,890,179 | +0.07(+1.36%) |
Jan 09, 2006 | 4.892 | 4.978 | 4.727 | 4.852 | 3,417,551 | -0.06(-1.21%) |
Jan 06, 2006 | 4.879 | 5.208 | 4.826 | 4.912 | 4,018,793 | +0.07(+1.50%) |
Jan 05, 2006 | 4.945 | 4.945 | 4.727 | 4.839 | 5,158,786 | -0.13(-2.52%) |
Jan 04, 2006 | 4.721 | 5.030 | 4.622 | 4.965 | 3,915,653 | +0.25(+5.31%) |
Jan 03, 2006 | 4.490 | 4.714 | 4.424 | 4.714 | 2,363,710 | +0.36(+8.17%) |
Dec 30, 2005 | 4.437 | 4.437 | 4.325 | 4.358 | 1,115,724 | -0.07(-1.64%) |
Dec 29, 2005 | 4.411 | 4.457 | 4.305 | 4.431 | 1,906,408 | +0.09(+2.13%) |
Dec 28, 2005 | 4.437 | 4.437 | 4.246 | 4.338 | 2,579,241 | +0.08(+1.86%) |
Dec 27, 2005 | 4.279 | 4.318 | 4.121 | 4.259 | 1,717,573 | +0.22(+5.56%) |
Dec 23, 2005 | 3.943 | 4.101 | 3.943 | 4.035 | 1,185,950 | +0.03(+0.82%) |
Dec 22, 2005 | 3.824 | 4.002 | 3.804 | 4.002 | 1,878,197 | +0.24(+6.30%) |
Dec 21, 2005 | 3.798 | 3.831 | 3.738 | 3.765 | 1,613,371 | -0.03(-0.87%) |
Dec 20, 2005 | 3.817 | 3.850 | 3.705 | 3.798 | 1,241,312 | -0.02(-0.52%) |
Dec 19, 2005 | 3.969 | 4.028 | 3.811 | 3.817 | 2,643,400 | -0.13(-3.34%) |
Dec 16, 2005 | 3.791 | 3.949 | 3.791 | 3.949 | 1,525,551 | +0.17(+4.54%) |
Dec 15, 2005 | 3.639 | 3.811 | 3.633 | 3.778 | 1,886,994 | +0.15(+3.99%) |
Dec 14, 2005 | 3.593 | 3.692 | 3.560 | 3.633 | 1,633,999 | -0.03(-0.72%) |
Dec 13, 2005 | 3.600 | 3.725 | 3.461 | 3.659 | 2,395,259 | +0.05(+1.28%) |
Dec 12, 2005 | 3.679 | 3.765 | 3.297 | 3.613 | 5,962,666 | +0.11(+3.01%) |
Dec 09, 2005 | 3.692 | 3.732 | 3.494 | 3.507 | 2,138,169 | -0.14(-3.80%) |
Dec 08, 2005 | 3.692 | 3.692 | 3.587 | 3.646 | 1,602,299 | +0.03(+0.91%) |
Dec 07, 2005 | 3.659 | 3.765 | 3.580 | 3.613 | 3,136,800 | +0.03(+0.92%) |
Dec 06, 2005 | 3.329 | 3.659 | 3.297 | 3.580 | 4,730,909 | +0.22(+6.68%) |
Dec 05, 2005 | 3.231 | 3.389 | 3.211 | 3.356 | 3,018,645 | +0.15(+4.73%) |
Dec 02, 2005 | 3.369 | 3.395 | 3.184 | 3.204 | 3,982,997 | -0.16(-4.89%) |