Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.772 | 5.754 | 5.601 | 5.668 | 79,314,376 | -0.10(-1.80%) |
Feb 27, 2006 | 5.589 | 5.787 | 5.583 | 5.772 | 76,750,600 | +0.24(+4.34%) |
Feb 24, 2006 | 5.608 | 5.608 | 5.494 | 5.532 | 57,990,872 | -0.06(-1.08%) |
Feb 23, 2006 | 5.652 | 5.699 | 5.571 | 5.592 | 62,728,848 | -0.10(-1.73%) |
Feb 22, 2006 | 5.563 | 5.704 | 5.511 | 5.690 | 86,811,200 | +0.07(+1.32%) |
Feb 21, 2006 | 5.848 | 5.868 | 5.599 | 5.616 | 110,081,416 | -0.27(-4.58%) |
Feb 17, 2006 | 5.813 | 5.887 | 5.794 | 5.886 | 94,693,552 | +0.01(+0.15%) |
Feb 16, 2006 | 5.708 | 5.963 | 5.699 | 5.877 | 296,687,104 | +0.41(+7.42%) |
Feb 15, 2006 | 5.571 | 5.620 | 5.469 | 5.471 | 116,988,384 | -0.14(-2.52%) |
Feb 14, 2006 | 5.494 | 5.614 | 5.468 | 5.613 | 92,211,976 | +0.13(+2.36%) |
Feb 13, 2006 | 5.390 | 5.504 | 5.385 | 5.483 | 51,758,276 | +0.04(+0.73%) |
Feb 10, 2006 | 5.457 | 5.459 | 5.348 | 5.443 | 57,193,780 | -0.02(-0.28%) |
Feb 09, 2006 | 5.554 | 5.559 | 5.428 | 5.459 | 59,688,672 | -0.07(-1.28%) |
Feb 08, 2006 | 5.283 | 5.533 | 5.271 | 5.530 | 88,158,792 | +0.28(+5.40%) |
Feb 07, 2006 | 5.217 | 5.291 | 5.205 | 5.247 | 43,657,696 | +0.02(+0.33%) |
Feb 06, 2006 | 5.257 | 5.262 | 5.155 | 5.229 | 58,051,652 | -0.05(-0.95%) |
Feb 03, 2006 | 5.290 | 5.350 | 5.238 | 5.279 | 60,233,956 | -0.06(-1.13%) |
Feb 02, 2006 | 5.390 | 5.428 | 5.312 | 5.340 | 50,557,716 | -0.06(-1.02%) |
Feb 01, 2006 | 5.355 | 5.404 | 5.316 | 5.395 | 52,865,056 | +0.01(+0.16%) |
Jan 31, 2006 | 5.381 | 5.437 | 5.348 | 5.386 | 49,295,800 | -0.02(-0.32%) |
Jan 30, 2006 | 5.397 | 5.437 | 5.345 | 5.404 | 41,040,084 | -0.00(-0.03%) |
Jan 27, 2006 | 5.442 | 5.523 | 5.366 | 5.405 | 68,522,088 | -0.05(-0.98%) |
Jan 26, 2006 | 5.552 | 5.561 | 5.437 | 5.459 | 93,378,376 | -0.09(-1.59%) |
Jan 25, 2006 | 5.419 | 5.575 | 5.380 | 5.547 | 110,354,632 | +0.13(+2.36%) |
Jan 24, 2006 | 5.433 | 5.481 | 5.411 | 5.419 | 84,367,248 | +0.01(+0.10%) |
Jan 23, 2006 | 5.475 | 5.492 | 5.392 | 5.414 | 61,771,992 | -0.07(-1.26%) |
Jan 20, 2006 | 5.570 | 5.611 | 5.457 | 5.483 | 90,589,424 | -0.09(-1.55%) |
Jan 19, 2006 | 5.471 | 5.585 | 5.461 | 5.570 | 106,834,584 | +0.10(+1.80%) |
Jan 18, 2006 | 5.390 | 5.499 | 5.355 | 5.471 | 83,215,896 | +0.00(+0.03%) |
Jan 17, 2006 | 5.424 | 5.476 | 5.373 | 5.469 | 59,381,296 | -0.04(-0.75%) |
Jan 13, 2006 | 5.399 | 5.511 | 5.399 | 5.511 | 89,403,920 | +0.15(+2.84%) |
Jan 12, 2006 | 5.373 | 5.397 | 5.338 | 5.359 | 50,180,300 | -0.06(-1.02%) |
Jan 11, 2006 | 5.355 | 5.421 | 5.314 | 5.414 | 121,682,368 | +0.10(+1.82%) |
Jan 10, 2006 | 5.228 | 5.328 | 5.208 | 5.317 | 77,460,280 | +0.03(+0.52%) |
Jan 09, 2006 | 5.184 | 5.304 | 5.183 | 5.290 | 72,067,032 | +0.07(+1.26%) |
Jan 06, 2006 | 5.079 | 5.233 | 5.096 | 5.224 | 94,485,744 | +0.15(+2.86%) |
Jan 05, 2006 | 5.096 | 5.108 | 5.050 | 5.079 | 64,408,704 | -0.04(-0.71%) |
Jan 04, 2006 | 4.972 | 5.122 | 4.968 | 5.115 | 67,753,360 | +0.15(+2.92%) |
Jan 03, 2006 | 4.958 | 5.058 | 4.901 | 4.970 | 92,269,864 | +0.02(+0.49%) |
Dec 30, 2005 | 4.929 | 4.972 | 4.898 | 4.946 | 37,799,620 | -0.02(-0.38%) |
Dec 29, 2005 | 4.958 | 4.998 | 4.958 | 4.965 | 46,964,148 | -0.01(-0.21%) |
Dec 28, 2005 | 4.956 | 4.993 | 4.955 | 4.975 | 38,829,416 | +0.01(+0.21%) |
Dec 27, 2005 | 4.989 | 5.010 | 4.965 | 4.965 | 42,669,580 | -0.01(-0.10%) |
Dec 23, 2005 | 4.968 | 5.017 | 4.941 | 4.970 | 47,257,632 | -0.02(-0.45%) |
Dec 22, 2005 | 4.993 | 5.043 | 4.960 | 4.993 | 71,005,984 | +0.02(+0.45%) |
Dec 21, 2005 | 4.984 | 5.036 | 4.953 | 4.970 | 70,836,952 | -0.01(-0.28%) |
Dec 20, 2005 | 4.975 | 4.993 | 4.961 | 4.984 | 93,546,832 | -0.00(-0.07%) |
Dec 19, 2005 | 4.977 | 5.039 | 4.967 | 4.987 | 95,960,096 | -0.01(-0.17%) |
Dec 16, 2005 | 5.046 | 5.079 | 4.996 | 4.996 | 80,069,208 | -0.05(-0.96%) |
Dec 15, 2005 | 5.117 | 5.148 | 5.044 | 5.044 | 51,125,000 | -0.07(-1.38%) |
Dec 14, 2005 | 5.024 | 5.134 | 4.993 | 5.115 | 93,123,680 | +0.09(+1.86%) |
Dec 13, 2005 | 5.122 | 5.131 | 4.953 | 5.022 | 100,722,968 | -0.16(-3.00%) |
Dec 12, 2005 | 5.170 | 5.203 | 5.134 | 5.177 | 58,625,304 | +0.01(+0.17%) |
Dec 09, 2005 | 5.074 | 5.183 | 5.048 | 5.169 | 52,894,580 | +0.12(+2.36%) |
Dec 08, 2005 | 5.096 | 5.134 | 5.025 | 5.050 | 47,656,468 | -0.05(-0.98%) |
Dec 07, 2005 | 5.117 | 5.165 | 5.075 | 5.100 | 62,774,580 | -0.02(-0.34%) |
Dec 06, 2005 | 5.170 | 5.226 | 5.108 | 5.117 | 117,980,552 | -0.03(-0.57%) |
Dec 05, 2005 | 5.043 | 5.155 | 5.010 | 5.146 | 94,134,376 | +0.10(+1.92%) |
Dec 02, 2005 | 5.107 | 5.117 | 5.029 | 5.050 | 85,191,552 | -0.06(-1.12%) |