Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.469 | 6.591 | 6.393 | 6.515 | 129,266 | +0.05(+0.71%) |
Feb 27, 2006 | 6.553 | 6.553 | 6.294 | 6.469 | 128,478 | -0.08(-1.28%) |
Feb 24, 2006 | 6.614 | 6.690 | 6.538 | 6.553 | 11,154 | -0.06(-0.92%) |
Feb 23, 2006 | 6.469 | 6.683 | 6.446 | 6.614 | 88,437 | +0.01(+0.12%) |
Feb 22, 2006 | 6.500 | 6.637 | 6.492 | 6.606 | 91,919 | +0.11(+1.76%) |
Feb 21, 2006 | 6.363 | 6.492 | 6.363 | 6.492 | 37,953 | +0.11(+1.67%) |
Feb 17, 2006 | 6.340 | 6.408 | 6.286 | 6.386 | 24,962 | -0.05(-0.83%) |
Feb 16, 2006 | 6.416 | 6.454 | 6.340 | 6.439 | 22,441 | +0.05(+0.71%) |
Feb 15, 2006 | 6.454 | 6.454 | 6.378 | 6.393 | 25,722 | -0.04(-0.59%) |
Feb 14, 2006 | 6.401 | 6.439 | 6.325 | 6.431 | 49,135 | +0.10(+1.56%) |
Feb 13, 2006 | 6.416 | 6.416 | 6.286 | 6.332 | 31,029 | -0.12(-1.89%) |
Feb 10, 2006 | 6.439 | 6.477 | 6.325 | 6.454 | 24,242 | +0.02(+0.24%) |
Feb 09, 2006 | 6.317 | 6.637 | 6.248 | 6.439 | 52,362 | +0.19(+3.05%) |
Feb 08, 2006 | 6.317 | 6.317 | 6.180 | 6.248 | 15,485 | -0.07(-1.09%) |
Feb 07, 2006 | 6.126 | 6.317 | 6.096 | 6.317 | 102,625 | +0.01(+0.12%) |
Feb 06, 2006 | 6.334 | 6.546 | 5.867 | 6.309 | 2,722,842 | -0.07(-1.08%) |
Feb 03, 2006 | 6.142 | 6.469 | 5.974 | 6.378 | 109,659 | +0.24(+3.85%) |
Feb 02, 2006 | 5.966 | 6.340 | 5.966 | 6.142 | 139,024 | +0.18(+2.94%) |
Feb 01, 2006 | 5.700 | 6.660 | 5.700 | 5.966 | 52,318 | +0.25(+4.40%) |
Jan 31, 2006 | 5.662 | 5.723 | 5.654 | 5.715 | 39,895 | -0.07(-1.19%) |
Jan 30, 2006 | 5.723 | 5.822 | 5.517 | 5.784 | 22,178 | -0.07(-1.17%) |
Jan 27, 2006 | 5.851 | 5.867 | 5.654 | 5.852 | 5,946 | +0.03(+0.52%) |
Jan 26, 2006 | 5.357 | 5.928 | 5.357 | 5.822 | 18,385 | +0.46(+8.68%) |
Jan 25, 2006 | 5.311 | 5.357 | 5.288 | 5.357 | 46,338 | +0.02(+0.29%) |
Jan 24, 2006 | 5.372 | 5.372 | 5.143 | 5.342 | 81,326 | +0.17(+3.24%) |
Jan 23, 2006 | 5.143 | 5.212 | 5.113 | 5.174 | 30,767 | -0.09(-1.74%) |
Jan 20, 2006 | 5.220 | 5.303 | 4.618 | 5.265 | 35,031 | +0.02(+0.44%) |
Jan 19, 2006 | 5.113 | 5.357 | 5.098 | 5.243 | 32,275 | +0.07(+1.33%) |
Jan 18, 2006 | 5.098 | 5.182 | 5.098 | 5.174 | 19,513 | +0.08(+1.65%) |
Jan 17, 2006 | 5.166 | 5.182 | 5.082 | 5.090 | 12,114 | -0.02(-0.30%) |
Jan 13, 2006 | 5.061 | 5.189 | 5.061 | 5.105 | 7,834 | +0.00(+0.00%) |
Jan 12, 2006 | 4.947 | 5.113 | 4.947 | 5.105 | 14,304 | +0.15(+3.08%) |
Jan 11, 2006 | 4.991 | 4.991 | 4.930 | 4.953 | 28,983 | +0.00(+0.00%) |
Jan 10, 2006 | 4.930 | 4.976 | 4.907 | 4.953 | 165,480 | +0.03(+0.62%) |
Jan 09, 2006 | 4.991 | 4.991 | 4.922 | 4.922 | 9,816 | -0.02(-0.46%) |
Jan 06, 2006 | 4.938 | 4.991 | 4.884 | 4.945 | 16,143 | +0.07(+1.41%) |
Jan 05, 2006 | 4.953 | 4.953 | 4.839 | 4.877 | 79,593 | -0.05(-1.08%) |
Jan 04, 2006 | 4.862 | 4.991 | 4.823 | 4.930 | 61,416 | +0.10(+2.05%) |
Jan 03, 2006 | 4.865 | 4.922 | 4.793 | 4.831 | 48,937 | -0.05(-0.94%) |
Dec 30, 2005 | 4.945 | 4.945 | 4.801 | 4.877 | 41,442 | +0.09(+1.91%) |
Dec 29, 2005 | 4.732 | 4.793 | 4.686 | 4.785 | 53,176 | +0.03(+0.64%) |
Dec 28, 2005 | 4.801 | 4.801 | 4.656 | 4.755 | 22,703 | -0.01(-0.16%) |
Dec 27, 2005 | 4.801 | 4.801 | 4.648 | 4.762 | 13,648 | -0.03(-0.64%) |
Dec 23, 2005 | 4.755 | 4.801 | 4.686 | 4.793 | 44,422 | +0.04(+0.80%) |
Dec 22, 2005 | 4.755 | 4.801 | 4.641 | 4.755 | 59,361 | -0.03(-0.64%) |
Dec 21, 2005 | 4.755 | 4.785 | 4.625 | 4.785 | 37,378 | +0.07(+1.45%) |
Dec 20, 2005 | 4.656 | 4.717 | 4.526 | 4.717 | 55,861 | +0.04(+0.81%) |
Dec 19, 2005 | 4.541 | 4.679 | 4.496 | 4.679 | 262,983 | +0.03(+0.66%) |
Dec 16, 2005 | 4.801 | 4.801 | 4.511 | 4.648 | 23,753 | -0.02(-0.33%) |
Dec 15, 2005 | 4.420 | 4.740 | 4.420 | 4.663 | 96,702 | +0.02(+0.49%) |
Dec 14, 2005 | 4.473 | 4.816 | 4.473 | 4.641 | 86,755 | -0.11(-2.25%) |
Dec 13, 2005 | 4.686 | 4.762 | 4.564 | 4.747 | 291,774 | -0.03(-0.64%) |
Dec 12, 2005 | 5.075 | 5.075 | 4.702 | 4.778 | 12,098 | -0.03(-0.63%) |
Dec 09, 2005 | 4.877 | 4.930 | 4.762 | 4.808 | 38,974 | -0.07(-1.41%) |
Dec 08, 2005 | 4.282 | 4.945 | 4.282 | 4.877 | 40,559 | +0.44(+9.97%) |
Dec 07, 2005 | 4.168 | 4.435 | 4.168 | 4.435 | 62,865 | +0.22(+5.24%) |
Dec 06, 2005 | 4.290 | 4.290 | 4.145 | 4.214 | 82,415 | +0.02(+0.55%) |
Dec 05, 2005 | 4.107 | 4.282 | 4.107 | 4.191 | 59,664 | +0.08(+2.04%) |
Dec 02, 2005 | 4.153 | 4.252 | 4.107 | 4.107 | 41,350 | +0.00(+0.00%) |