Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.030 | 6.180 | 5.950 | 6.180 | 9,870 | +0.15(+2.49%) |
Feb 27, 2006 | 6.180 | 6.180 | 6.000 | 6.030 | 26,055 | -0.18(-2.90%) |
Feb 24, 2006 | 6.350 | 6.350 | 6.111 | 6.210 | 37,270 | -0.24(-3.72%) |
Feb 23, 2006 | 6.530 | 6.530 | 6.390 | 6.450 | 23,330 | -0.08(-1.23%) |
Feb 22, 2006 | 6.580 | 6.580 | 6.430 | 6.530 | 19,450 | -0.09(-1.36%) |
Feb 21, 2006 | 6.460 | 6.620 | 6.360 | 6.620 | 19,646 | +0.10(+1.53%) |
Feb 17, 2006 | 6.560 | 6.560 | 6.347 | 6.520 | 21,753 | -0.01(-0.15%) |
Feb 16, 2006 | 6.680 | 6.680 | 6.530 | 6.530 | 49,500 | -0.06(-0.91%) |
Feb 15, 2006 | 6.510 | 6.650 | 6.410 | 6.590 | 51,954 | +0.11(+1.70%) |
Feb 14, 2006 | 6.260 | 6.500 | 6.166 | 6.480 | 45,020 | +0.19(+3.02%) |
Feb 13, 2006 | 6.200 | 6.330 | 6.042 | 6.290 | 48,310 | +0.31(+5.18%) |
Feb 10, 2006 | 6.020 | 6.050 | 5.900 | 5.980 | 38,130 | -0.11(-1.81%) |
Feb 09, 2006 | 5.760 | 6.170 | 5.620 | 6.090 | 79,340 | +0.45(+7.98%) |
Feb 08, 2006 | 5.530 | 5.790 | 5.490 | 5.640 | 85,254 | +0.14(+2.55%) |
Feb 07, 2006 | 5.510 | 5.580 | 5.320 | 5.500 | 88,519 | -0.05(-0.90%) |
Feb 06, 2006 | 5.660 | 5.660 | 5.540 | 5.550 | 25,631 | -0.04(-0.72%) |
Feb 03, 2006 | 5.800 | 5.800 | 5.570 | 5.590 | 65,468 | -0.19(-3.29%) |
Feb 02, 2006 | 5.680 | 5.810 | 5.650 | 5.780 | 127,611 | +0.09(+1.58%) |
Feb 01, 2006 | 5.610 | 5.700 | 5.570 | 5.690 | 61,300 | +0.13(+2.34%) |
Jan 31, 2006 | 5.530 | 5.650 | 5.510 | 5.560 | 60,627 | +0.00(+0.00%) |
Jan 30, 2006 | 5.600 | 5.600 | 5.500 | 5.560 | 14,678 | -0.04(-0.71%) |
Jan 27, 2006 | 5.550 | 5.650 | 5.420 | 5.600 | 22,130 | +0.05(+0.90%) |
Jan 26, 2006 | 5.610 | 5.660 | 5.510 | 5.550 | 9,743 | -0.10(-1.77%) |
Jan 25, 2006 | 5.570 | 5.660 | 5.570 | 5.650 | 14,565 | +0.04(+0.71%) |
Jan 24, 2006 | 5.660 | 5.660 | 5.600 | 5.610 | 16,176 | -0.09(-1.58%) |
Jan 23, 2006 | 5.670 | 5.750 | 5.600 | 5.700 | 30,300 | -0.01(-0.18%) |
Jan 20, 2006 | 5.800 | 5.800 | 5.560 | 5.710 | 55,449 | -0.16(-2.73%) |
Jan 19, 2006 | 5.690 | 5.890 | 5.680 | 5.870 | 7,304 | +0.01(+0.17%) |
Jan 18, 2006 | 5.870 | 5.890 | 5.740 | 5.860 | 13,660 | -0.01(-0.17%) |
Jan 17, 2006 | 5.730 | 5.920 | 5.730 | 5.870 | 28,233 | +0.07(+1.21%) |
Jan 13, 2006 | 5.730 | 5.820 | 5.730 | 5.800 | 25,087 | +0.01(+0.17%) |
Jan 12, 2006 | 5.640 | 5.800 | 5.640 | 5.790 | 5,600 | -0.02(-0.34%) |
Jan 11, 2006 | 5.850 | 5.850 | 5.680 | 5.810 | 13,541 | -0.08(-1.36%) |
Jan 10, 2006 | 5.510 | 5.900 | 5.500 | 5.890 | 37,070 | +0.32(+5.75%) |
Jan 09, 2006 | 5.590 | 5.600 | 5.370 | 5.570 | 22,804 | +0.04(+0.72%) |
Jan 06, 2006 | 5.510 | 5.650 | 5.500 | 5.530 | 23,214 | -0.02(-0.36%) |
Jan 05, 2006 | 5.660 | 5.700 | 5.490 | 5.550 | 30,910 | -0.12(-2.12%) |
Jan 04, 2006 | 5.610 | 5.750 | 5.610 | 5.670 | 32,585 | -0.03(-0.53%) |
Jan 03, 2006 | 5.620 | 5.880 | 5.620 | 5.700 | 6,874 | +0.04(+0.71%) |
Dec 30, 2005 | 5.670 | 5.720 | 5.650 | 5.660 | 13,150 | -0.13(-2.25%) |
Dec 29, 2005 | 5.660 | 5.800 | 5.610 | 5.790 | 16,880 | +0.09(+1.58%) |
Dec 28, 2005 | 5.680 | 5.720 | 5.590 | 5.700 | 57,600 | -0.02(-0.35%) |
Dec 27, 2005 | 5.670 | 5.740 | 5.550 | 5.720 | 19,200 | +0.04(+0.70%) |
Dec 23, 2005 | 5.640 | 5.690 | 5.600 | 5.680 | 20,020 | +0.15(+2.71%) |
Dec 22, 2005 | 5.500 | 5.600 | 5.410 | 5.530 | 24,363 | -0.01(-0.18%) |
Dec 21, 2005 | 5.590 | 5.640 | 5.480 | 5.540 | 103,426 | -0.07(-1.25%) |
Dec 20, 2005 | 5.600 | 5.670 | 5.490 | 5.610 | 7,750 | +0.08(+1.45%) |
Dec 19, 2005 | 5.530 | 5.690 | 5.490 | 5.530 | 9,250 | -0.10(-1.78%) |
Dec 16, 2005 | 5.620 | 5.630 | 5.490 | 5.630 | 22,005 | -0.03(-0.53%) |
Dec 15, 2005 | 5.690 | 5.690 | 5.550 | 5.660 | 25,020 | -0.09(-1.57%) |
Dec 14, 2005 | 5.540 | 5.800 | 5.510 | 5.750 | 30,270 | +0.26(+4.74%) |
Dec 13, 2005 | 5.480 | 5.570 | 5.450 | 5.490 | 3,700 | -0.06(-1.08%) |
Dec 12, 2005 | 5.580 | 5.630 | 5.360 | 5.550 | 17,518 | -0.08(-1.40%) |
Dec 09, 2005 | 5.510 | 5.690 | 5.460 | 5.629 | 18,625 | -0.00(-0.02%) |
Dec 08, 2005 | 5.590 | 5.750 | 5.580 | 5.630 | 10,494 | -0.02(-0.35%) |
Dec 07, 2005 | 5.210 | 5.660 | 5.090 | 5.650 | 50,415 | +0.38(+7.21%) |
Dec 06, 2005 | 5.080 | 5.280 | 5.000 | 5.270 | 26,106 | +0.15(+2.93%) |
Dec 05, 2005 | 5.200 | 5.200 | 5.010 | 5.120 | 24,982 | -0.04(-0.78%) |
Dec 02, 2005 | 4.960 | 5.180 | 4.960 | 5.160 | 22,445 | +0.08(+1.57%) |