Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.785 | 5.776 | 5.625 | 5.658 | 18,827,768 | -0.13(-2.20%) |
Feb 27, 2006 | 5.638 | 5.813 | 5.620 | 5.785 | 20,634,248 | +0.18(+3.26%) |
Feb 24, 2006 | 5.580 | 5.633 | 5.471 | 5.603 | 12,199,144 | +0.03(+0.62%) |
Feb 23, 2006 | 5.625 | 5.688 | 5.538 | 5.568 | 15,861,950 | -0.05(-0.95%) |
Feb 22, 2006 | 5.466 | 5.640 | 5.444 | 5.622 | 20,767,298 | +0.17(+3.15%) |
Feb 21, 2006 | 5.618 | 5.630 | 5.396 | 5.450 | 22,778,874 | -0.13(-2.41%) |
Feb 17, 2006 | 5.588 | 5.655 | 5.544 | 5.585 | 16,120,229 | -0.00(-0.07%) |
Feb 16, 2006 | 5.561 | 5.622 | 5.542 | 5.588 | 21,978,204 | +0.03(+0.51%) |
Feb 15, 2006 | 5.489 | 5.560 | 5.448 | 5.560 | 17,632,588 | +0.08(+1.49%) |
Feb 14, 2006 | 5.395 | 5.491 | 5.334 | 5.478 | 21,824,768 | +0.10(+1.88%) |
Feb 13, 2006 | 5.370 | 5.416 | 5.316 | 5.377 | 16,035,593 | +0.01(+0.14%) |
Feb 10, 2006 | 5.297 | 5.393 | 5.241 | 5.370 | 26,629,708 | +0.07(+1.32%) |
Feb 09, 2006 | 5.392 | 5.431 | 5.214 | 5.300 | 38,801,840 | -0.10(-1.77%) |
Feb 08, 2006 | 5.493 | 5.519 | 5.362 | 5.396 | 21,697,094 | -0.09(-1.59%) |
Feb 07, 2006 | 5.469 | 5.518 | 5.417 | 5.483 | 18,743,280 | +0.03(+0.53%) |
Feb 06, 2006 | 5.531 | 5.533 | 5.402 | 5.454 | 19,178,050 | -0.06(-1.12%) |
Feb 03, 2006 | 5.465 | 5.588 | 5.443 | 5.516 | 24,435,298 | -0.00(-0.02%) |
Feb 02, 2006 | 5.476 | 5.549 | 5.447 | 5.516 | 30,652,538 | -0.07(-1.30%) |
Feb 01, 2006 | 5.528 | 5.604 | 5.412 | 5.589 | 44,944,488 | +0.06(+1.05%) |
Jan 31, 2006 | 5.261 | 5.569 | 5.234 | 5.531 | 63,256,524 | +0.27(+5.13%) |
Jan 30, 2006 | 5.452 | 5.454 | 5.216 | 5.261 | 38,549,648 | -0.17(-3.08%) |
Jan 27, 2006 | 5.361 | 5.452 | 5.275 | 5.428 | 22,228,162 | +0.08(+1.41%) |
Jan 26, 2006 | 5.270 | 5.361 | 5.220 | 5.353 | 17,636,622 | +0.14(+2.70%) |
Jan 25, 2006 | 5.296 | 5.329 | 5.180 | 5.212 | 16,326,882 | -0.06(-1.12%) |
Jan 24, 2006 | 5.243 | 5.337 | 5.161 | 5.271 | 27,107,114 | +0.15(+2.87%) |
Jan 23, 2006 | 5.202 | 5.208 | 5.061 | 5.124 | 23,099,796 | -0.11(-2.03%) |
Jan 20, 2006 | 5.378 | 5.465 | 5.202 | 5.230 | 26,960,688 | -0.15(-2.71%) |
Jan 19, 2006 | 5.334 | 5.396 | 5.227 | 5.376 | 16,944,216 | +0.05(+0.92%) |
Jan 18, 2006 | 5.346 | 5.348 | 5.227 | 5.327 | 20,120,294 | -0.04(-0.74%) |
Jan 17, 2006 | 5.336 | 5.386 | 5.297 | 5.366 | 16,251,044 | -0.03(-0.57%) |
Jan 13, 2006 | 5.331 | 5.429 | 5.320 | 5.397 | 17,881,682 | +0.09(+1.64%) |
Jan 12, 2006 | 5.212 | 5.312 | 5.134 | 5.310 | 23,611,396 | +0.14(+2.65%) |
Jan 11, 2006 | 5.202 | 5.234 | 5.156 | 5.173 | 16,523,954 | -0.01(-0.28%) |
Jan 10, 2006 | 5.266 | 5.275 | 5.116 | 5.187 | 22,035,156 | -0.07(-1.42%) |
Jan 09, 2006 | 5.355 | 5.355 | 5.230 | 5.262 | 22,241,710 | +0.08(+1.54%) |
Jan 06, 2006 | 5.145 | 5.238 | 5.147 | 5.182 | 20,486,138 | +0.04(+0.72%) |
Jan 05, 2006 | 5.128 | 5.203 | 5.088 | 5.145 | 24,738,370 | +0.11(+2.11%) |
Jan 04, 2006 | 4.982 | 5.086 | 4.962 | 5.038 | 23,860,546 | +0.07(+1.37%) |
Jan 03, 2006 | 4.816 | 5.028 | 4.769 | 4.970 | 23,700,154 | +0.19(+4.05%) |
Dec 30, 2005 | 4.770 | 4.861 | 4.737 | 4.777 | 11,453,769 | -0.02(-0.51%) |
Dec 29, 2005 | 4.843 | 4.866 | 4.777 | 4.801 | 9,107,102 | -0.05(-1.12%) |
Dec 28, 2005 | 4.923 | 4.956 | 4.816 | 4.856 | 11,599,073 | -0.07(-1.37%) |
Dec 27, 2005 | 4.998 | 5.034 | 4.899 | 4.923 | 9,919,108 | -0.03(-0.70%) |
Dec 23, 2005 | 5.043 | 5.066 | 4.920 | 4.958 | 9,929,079 | -0.08(-1.52%) |
Dec 22, 2005 | 4.833 | 5.034 | 4.827 | 5.034 | 20,039,658 | +0.12(+2.46%) |
Dec 21, 2005 | 4.716 | 4.917 | 4.705 | 4.913 | 25,936,168 | +0.22(+4.75%) |
Dec 20, 2005 | 4.607 | 4.696 | 4.587 | 4.690 | 17,566,804 | +0.09(+2.06%) |
Dec 19, 2005 | 4.606 | 4.698 | 4.555 | 4.596 | 19,213,400 | -0.01(-0.22%) |
Dec 16, 2005 | 4.778 | 4.794 | 4.594 | 4.606 | 33,945,356 | -0.17(-3.63%) |
Dec 15, 2005 | 4.734 | 4.838 | 4.689 | 4.779 | 19,608,904 | +0.05(+0.96%) |
Dec 14, 2005 | 4.907 | 4.916 | 4.718 | 4.734 | 24,731,804 | -0.17(-3.43%) |
Dec 13, 2005 | 4.726 | 4.929 | 4.664 | 4.902 | 37,678,448 | +0.21(+4.39%) |
Dec 12, 2005 | 4.726 | 4.773 | 4.642 | 4.696 | 15,603,639 | -0.03(-0.58%) |
Dec 09, 2005 | 4.795 | 4.831 | 4.716 | 4.723 | 11,392,040 | -0.06(-1.22%) |
Dec 08, 2005 | 4.788 | 4.811 | 4.702 | 4.781 | 16,061,241 | +0.01(+0.25%) |
Dec 07, 2005 | 4.855 | 4.885 | 4.700 | 4.770 | 18,512,326 | -0.08(-1.63%) |
Dec 06, 2005 | 4.950 | 4.998 | 4.843 | 4.849 | 15,453,295 | -0.09(-1.89%) |
Dec 05, 2005 | 4.893 | 4.964 | 4.891 | 4.942 | 22,722,330 | +0.07(+1.51%) |
Dec 02, 2005 | 4.805 | 4.873 | 4.791 | 4.869 | 17,906,258 | +0.05(+1.11%) |