Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.378 | 5.353 | 5.197 | 5.268 | 500,004 | -0.11(-2.05%) |
Feb 27, 2006 | 5.322 | 5.475 | 5.282 | 5.378 | 540,948 | +0.08(+1.56%) |
Feb 24, 2006 | 5.315 | 5.345 | 5.230 | 5.295 | 594,628 | -0.01(-0.14%) |
Feb 23, 2006 | 5.253 | 5.362 | 5.197 | 5.303 | 534,120 | +0.03(+0.57%) |
Feb 22, 2006 | 5.420 | 5.420 | 5.112 | 5.272 | 1,025,264 | -0.12(-2.13%) |
Feb 21, 2006 | 5.400 | 5.450 | 5.325 | 5.388 | 315,916 | -0.02(-0.46%) |
Feb 17, 2006 | 5.410 | 5.435 | 5.300 | 5.412 | 286,388 | +0.03(+0.65%) |
Feb 16, 2006 | 5.487 | 5.500 | 5.303 | 5.378 | 726,800 | -0.10(-1.83%) |
Feb 15, 2006 | 5.460 | 5.497 | 5.415 | 5.478 | 322,900 | +0.01(+0.23%) |
Feb 14, 2006 | 5.335 | 5.473 | 5.303 | 5.465 | 578,468 | +0.15(+2.87%) |
Feb 13, 2006 | 5.355 | 5.375 | 5.298 | 5.312 | 325,084 | -0.03(-0.47%) |
Feb 10, 2006 | 5.375 | 5.405 | 5.310 | 5.338 | 580,516 | -0.07(-1.25%) |
Feb 09, 2006 | 5.312 | 5.497 | 5.312 | 5.405 | 699,812 | +0.08(+1.55%) |
Feb 08, 2006 | 5.253 | 5.480 | 4.893 | 5.322 | 2,920,616 | -0.09(-1.62%) |
Feb 07, 2006 | 5.478 | 5.550 | 5.272 | 5.410 | 776,664 | -0.09(-1.64%) |
Feb 06, 2006 | 5.332 | 5.535 | 5.332 | 5.500 | 464,712 | +0.15(+2.76%) |
Feb 03, 2006 | 5.450 | 5.527 | 5.340 | 5.353 | 461,264 | -0.16(-2.81%) |
Feb 02, 2006 | 5.532 | 5.593 | 5.445 | 5.508 | 671,416 | -0.05(-0.86%) |
Feb 01, 2006 | 5.405 | 5.577 | 5.378 | 5.555 | 657,388 | +0.11(+2.11%) |
Jan 31, 2006 | 5.383 | 5.463 | 5.332 | 5.440 | 298,092 | +0.08(+1.54%) |
Jan 30, 2006 | 5.482 | 5.537 | 5.338 | 5.357 | 355,632 | -0.14(-2.59%) |
Jan 27, 2006 | 5.490 | 5.580 | 5.438 | 5.500 | 1,160,004 | +0.04(+0.64%) |
Jan 26, 2006 | 5.232 | 5.468 | 5.175 | 5.465 | 820,976 | +0.28(+5.40%) |
Jan 25, 2006 | 5.275 | 5.275 | 5.125 | 5.185 | 875,964 | -0.07(-1.24%) |
Jan 24, 2006 | 5.223 | 5.310 | 5.205 | 5.250 | 629,608 | +0.05(+1.01%) |
Jan 23, 2006 | 5.293 | 5.293 | 5.157 | 5.197 | 453,488 | -0.08(-1.42%) |
Jan 20, 2006 | 5.485 | 5.485 | 5.260 | 5.272 | 407,188 | -0.18(-3.39%) |
Jan 19, 2006 | 5.308 | 5.457 | 5.215 | 5.457 | 984,512 | +0.19(+3.56%) |
Jan 18, 2006 | 5.240 | 5.362 | 5.232 | 5.270 | 470,104 | +0.02(+0.38%) |
Jan 17, 2006 | 5.348 | 5.348 | 5.228 | 5.250 | 428,080 | -0.14(-2.55%) |
Jan 13, 2006 | 5.400 | 5.445 | 5.375 | 5.388 | 401,532 | -0.02(-0.46%) |
Jan 12, 2006 | 5.348 | 5.463 | 5.345 | 5.412 | 533,200 | +0.09(+1.64%) |
Jan 11, 2006 | 5.535 | 5.543 | 5.242 | 5.325 | 2,013,756 | -0.29(-5.16%) |
Jan 10, 2006 | 5.445 | 5.625 | 5.383 | 5.615 | 1,069,836 | +0.11(+1.95%) |
Jan 09, 2006 | 5.433 | 5.515 | 5.390 | 5.508 | 638,440 | +0.12(+2.27%) |
Jan 06, 2006 | 5.378 | 5.450 | 5.348 | 5.385 | 574,388 | +0.04(+0.65%) |
Jan 05, 2006 | 5.240 | 5.405 | 5.240 | 5.350 | 684,636 | +0.08(+1.61%) |
Jan 04, 2006 | 5.280 | 5.423 | 5.245 | 5.265 | 843,656 | -0.04(-0.66%) |
Jan 03, 2006 | 5.122 | 5.348 | 5.105 | 5.300 | 988,792 | +0.18(+3.52%) |
Dec 30, 2005 | 5.175 | 5.195 | 5.105 | 5.120 | 1,013,552 | -0.08(-1.59%) |
Dec 29, 2005 | 5.268 | 5.268 | 5.170 | 5.202 | 358,860 | -0.08(-1.47%) |
Dec 28, 2005 | 5.250 | 5.317 | 5.230 | 5.280 | 456,000 | +0.02(+0.38%) |
Dec 27, 2005 | 5.200 | 5.372 | 5.200 | 5.260 | 834,000 | +0.06(+1.15%) |
Dec 23, 2005 | 5.135 | 5.223 | 5.090 | 5.200 | 1,385,048 | +0.05(+1.02%) |
Dec 22, 2005 | 5.242 | 5.308 | 5.125 | 5.147 | 1,026,296 | -0.12(-2.23%) |
Dec 21, 2005 | 5.322 | 5.338 | 5.223 | 5.265 | 521,204 | -0.07(-1.27%) |
Dec 20, 2005 | 5.348 | 5.385 | 5.295 | 5.332 | 403,532 | -0.03(-0.61%) |
Dec 19, 2005 | 5.400 | 5.440 | 5.348 | 5.365 | 1,011,088 | -0.01(-0.19%) |
Dec 16, 2005 | 5.355 | 5.450 | 5.350 | 5.375 | 1,474,556 | +0.03(+0.61%) |
Dec 15, 2005 | 5.433 | 5.438 | 5.147 | 5.343 | 899,400 | -0.11(-1.97%) |
Dec 14, 2005 | 5.465 | 5.522 | 5.420 | 5.450 | 954,264 | -0.00(-0.09%) |
Dec 13, 2005 | 5.540 | 5.550 | 5.447 | 5.455 | 1,299,964 | -0.06(-1.13%) |
Dec 12, 2005 | 5.560 | 5.588 | 5.500 | 5.518 | 337,532 | -0.00(-0.09%) |
Dec 09, 2005 | 5.527 | 5.558 | 5.452 | 5.522 | 362,120 | -0.02(-0.41%) |
Dec 08, 2005 | 5.500 | 5.625 | 5.500 | 5.545 | 545,144 | +0.04(+0.64%) |
Dec 07, 2005 | 5.500 | 5.540 | 5.500 | 5.510 | 906,080 | +0.01(+0.27%) |
Dec 06, 2005 | 5.545 | 5.572 | 5.473 | 5.495 | 417,352 | -0.02(-0.36%) |
Dec 05, 2005 | 5.532 | 5.545 | 5.445 | 5.515 | 399,980 | -0.00(-0.05%) |
Dec 02, 2005 | 5.515 | 5.558 | 5.500 | 5.518 | 646,324 | +0.03(+0.46%) |