Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.090 | 6.100 | 5.850 | 5.880 | 1,207,592 | -0.21(-3.45%) |
Feb 27, 2006 | 5.910 | 6.180 | 5.790 | 6.090 | 2,515,191 | +0.56(+10.13%) |
Feb 24, 2006 | 5.440 | 5.540 | 5.350 | 5.530 | 555,050 | +0.06(+1.10%) |
Feb 23, 2006 | 5.440 | 5.530 | 5.350 | 5.470 | 424,322 | +0.00(+0.00%) |
Feb 22, 2006 | 5.440 | 5.540 | 5.380 | 5.470 | 907,406 | +0.03(+0.55%) |
Feb 21, 2006 | 5.740 | 5.740 | 5.440 | 5.440 | 1,498,257 | -0.31(-5.39%) |
Feb 17, 2006 | 5.400 | 5.790 | 5.330 | 5.750 | 1,204,003 | +0.37(+6.88%) |
Feb 16, 2006 | 5.320 | 5.396 | 5.180 | 5.380 | 731,500 | +0.01(+0.19%) |
Feb 15, 2006 | 5.250 | 5.400 | 5.240 | 5.370 | 277,125 | +0.11(+2.09%) |
Feb 14, 2006 | 5.150 | 5.340 | 5.150 | 5.260 | 278,040 | +0.11(+2.14%) |
Feb 13, 2006 | 5.250 | 5.430 | 5.120 | 5.150 | 613,315 | -0.13(-2.46%) |
Feb 10, 2006 | 5.170 | 5.300 | 5.080 | 5.280 | 325,170 | +0.11(+2.13%) |
Feb 09, 2006 | 5.200 | 5.270 | 5.120 | 5.170 | 372,486 | +0.00(+0.00%) |
Feb 08, 2006 | 5.290 | 5.290 | 5.120 | 5.170 | 357,823 | -0.07(-1.34%) |
Feb 07, 2006 | 5.430 | 5.480 | 5.220 | 5.240 | 742,763 | -0.19(-3.50%) |
Feb 06, 2006 | 5.400 | 5.470 | 5.320 | 5.430 | 707,373 | +0.06(+1.12%) |
Feb 03, 2006 | 5.420 | 5.430 | 5.280 | 5.370 | 547,679 | -0.06(-1.10%) |
Feb 02, 2006 | 5.150 | 5.510 | 5.150 | 5.430 | 1,631,581 | +0.32(+6.26%) |
Feb 01, 2006 | 5.060 | 5.160 | 5.010 | 5.110 | 646,952 | +0.02(+0.39%) |
Jan 31, 2006 | 5.040 | 5.120 | 5.010 | 5.090 | 434,446 | +0.03(+0.59%) |
Jan 30, 2006 | 5.110 | 5.140 | 5.050 | 5.060 | 291,482 | -0.07(-1.36%) |
Jan 27, 2006 | 5.070 | 5.270 | 5.050 | 5.130 | 498,254 | +0.06(+1.18%) |
Jan 26, 2006 | 5.110 | 5.120 | 5.020 | 5.070 | 575,867 | +0.03(+0.60%) |
Jan 25, 2006 | 5.070 | 5.120 | 5.010 | 5.040 | 641,622 | -0.05(-0.98%) |
Jan 24, 2006 | 5.170 | 5.250 | 5.020 | 5.090 | 500,671 | -0.06(-1.17%) |
Jan 23, 2006 | 5.200 | 5.230 | 5.100 | 5.150 | 427,972 | -0.01(-0.19%) |
Jan 20, 2006 | 5.260 | 5.350 | 5.110 | 5.160 | 623,785 | -0.06(-1.15%) |
Jan 19, 2006 | 5.340 | 5.340 | 5.200 | 5.220 | 1,099,298 | -0.09(-1.69%) |
Jan 18, 2006 | 5.200 | 5.350 | 5.200 | 5.310 | 559,276 | +0.00(+0.00%) |
Jan 17, 2006 | 5.460 | 5.510 | 5.300 | 5.310 | 386,542 | -0.15(-2.75%) |
Jan 13, 2006 | 5.550 | 5.580 | 5.440 | 5.460 | 509,349 | -0.04(-0.73%) |
Jan 12, 2006 | 5.580 | 5.620 | 5.430 | 5.500 | 754,800 | -0.08(-1.43%) |
Jan 11, 2006 | 5.530 | 5.630 | 5.388 | 5.580 | 751,977 | +0.08(+1.45%) |
Jan 10, 2006 | 5.530 | 5.600 | 5.450 | 5.500 | 907,086 | -0.02(-0.36%) |
Jan 09, 2006 | 5.560 | 5.630 | 5.481 | 5.520 | 818,635 | +0.00(+0.00%) |
Jan 06, 2006 | 5.345 | 5.560 | 5.345 | 5.520 | 1,097,856 | +0.17(+3.18%) |
Jan 05, 2006 | 5.340 | 5.530 | 5.270 | 5.350 | 949,601 | +0.05(+0.94%) |
Jan 04, 2006 | 5.330 | 5.450 | 5.290 | 5.300 | 483,914 | -0.04(-0.75%) |
Jan 03, 2006 | 5.320 | 5.400 | 5.150 | 5.340 | 589,465 | +0.00(+0.00%) |
Dec 30, 2005 | 5.360 | 5.450 | 5.280 | 5.340 | 616,735 | -0.02(-0.37%) |
Dec 29, 2005 | 5.370 | 5.430 | 5.320 | 5.360 | 562,000 | -0.02(-0.37%) |
Dec 28, 2005 | 5.410 | 5.500 | 5.350 | 5.380 | 625,800 | -0.06(-1.10%) |
Dec 27, 2005 | 5.600 | 5.660 | 5.360 | 5.440 | 962,800 | -0.19(-3.37%) |
Dec 23, 2005 | 5.650 | 5.680 | 5.600 | 5.630 | 447,419 | -0.01(-0.18%) |
Dec 22, 2005 | 5.700 | 5.800 | 5.600 | 5.640 | 668,711 | -0.12(-2.08%) |
Dec 21, 2005 | 5.690 | 5.810 | 5.580 | 5.760 | 376,764 | +0.12(+2.13%) |
Dec 20, 2005 | 5.560 | 5.660 | 5.463 | 5.640 | 631,905 | -0.01(-0.18%) |
Dec 19, 2005 | 5.780 | 5.790 | 5.550 | 5.650 | 639,612 | -0.13(-2.25%) |
Dec 16, 2005 | 5.940 | 5.950 | 5.750 | 5.780 | 817,020 | -0.17(-2.86%) |
Dec 15, 2005 | 5.740 | 5.950 | 5.680 | 5.950 | 699,218 | +0.20(+3.48%) |
Dec 14, 2005 | 5.820 | 5.890 | 5.710 | 5.750 | 272,226 | -0.08(-1.37%) |
Dec 13, 2005 | 5.900 | 5.930 | 5.790 | 5.830 | 495,318 | -0.09(-1.52%) |
Dec 12, 2005 | 6.020 | 6.090 | 5.900 | 5.920 | 405,178 | -0.08(-1.33%) |
Dec 09, 2005 | 6.050 | 6.100 | 5.900 | 6.000 | 662,420 | +0.19(+3.27%) |
Dec 08, 2005 | 6.030 | 6.090 | 5.780 | 5.810 | 611,221 | +0.02(+0.35%) |
Dec 07, 2005 | 5.880 | 5.960 | 5.760 | 5.790 | 529,666 | -0.12(-2.03%) |
Dec 06, 2005 | 6.100 | 6.130 | 5.890 | 5.910 | 1,126,608 | -0.12(-1.99%) |
Dec 05, 2005 | 5.940 | 6.240 | 5.820 | 6.030 | 1,555,727 | +0.09(+1.52%) |
Dec 02, 2005 | 5.900 | 5.960 | 5.800 | 5.940 | 853,478 | +0.01(+0.17%) |