Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.720 | 5.700 | 5.550 | 5.610 | 83,300 | -0.11(-1.92%) |
Feb 27, 2006 | 5.910 | 6.600 | 5.560 | 5.720 | 134,800 | -0.21(-3.54%) |
Feb 24, 2006 | 6.050 | 6.120 | 5.900 | 5.930 | 81,600 | -0.12(-1.98%) |
Feb 23, 2006 | 6.170 | 6.190 | 6.000 | 6.050 | 45,700 | -0.10(-1.63%) |
Feb 22, 2006 | 6.000 | 6.400 | 6.000 | 6.150 | 103,400 | +0.17(+2.84%) |
Feb 21, 2006 | 6.300 | 6.300 | 5.850 | 5.980 | 185,000 | -0.30(-4.78%) |
Feb 17, 2006 | 6.350 | 6.390 | 6.250 | 6.280 | 85,800 | -0.11(-1.72%) |
Feb 16, 2006 | 6.480 | 6.550 | 6.310 | 6.390 | 94,400 | -0.11(-1.69%) |
Feb 15, 2006 | 6.380 | 6.670 | 6.250 | 6.500 | 128,400 | -0.02(-0.31%) |
Feb 14, 2006 | 6.610 | 6.700 | 6.350 | 6.520 | 123,800 | -0.09(-1.36%) |
Feb 13, 2006 | 6.490 | 6.770 | 6.400 | 6.610 | 233,800 | +0.25(+3.93%) |
Feb 10, 2006 | 6.610 | 6.610 | 6.250 | 6.360 | 272,700 | -0.34(-5.07%) |
Feb 09, 2006 | 7.080 | 7.100 | 6.610 | 6.700 | 262,400 | -0.27(-3.87%) |
Feb 08, 2006 | 8.090 | 8.250 | 6.430 | 6.970 | 987,200 | -1.43(-17.02%) |
Feb 07, 2006 | 8.490 | 8.590 | 8.250 | 8.400 | 97,000 | -0.03(-0.36%) |
Feb 06, 2006 | 8.600 | 8.630 | 8.220 | 8.430 | 120,600 | -0.07(-0.82%) |
Feb 03, 2006 | 8.450 | 9.090 | 8.210 | 8.500 | 184,800 | +0.00(+0.00%) |
Feb 02, 2006 | 8.800 | 8.800 | 8.300 | 8.500 | 218,800 | -0.40(-4.49%) |
Feb 01, 2006 | 7.990 | 8.900 | 7.990 | 8.900 | 355,300 | +0.93(+11.67%) |
Jan 31, 2006 | 7.510 | 8.000 | 7.500 | 7.970 | 160,700 | +0.44(+5.84%) |
Jan 30, 2006 | 7.320 | 7.760 | 7.320 | 7.530 | 224,000 | +0.22(+3.01%) |
Jan 27, 2006 | 8.000 | 8.250 | 7.150 | 7.310 | 1,062,900 | -0.71(-8.85%) |
Jan 26, 2006 | 7.470 | 8.100 | 7.470 | 8.020 | 670,600 | +0.62(+8.38%) |
Jan 25, 2006 | 7.300 | 7.430 | 7.250 | 7.400 | 82,000 | +0.22(+3.06%) |
Jan 24, 2006 | 7.210 | 7.320 | 7.090 | 7.180 | 88,600 | -0.02(-0.28%) |
Jan 23, 2006 | 7.300 | 7.390 | 7.030 | 7.200 | 263,600 | -0.05(-0.69%) |
Jan 20, 2006 | 7.380 | 7.630 | 7.100 | 7.250 | 175,000 | -0.14(-1.89%) |
Jan 19, 2006 | 7.650 | 7.700 | 7.200 | 7.390 | 109,000 | -0.15(-1.99%) |
Jan 18, 2006 | 7.550 | 7.550 | 7.060 | 7.540 | 260,200 | -0.06(-0.79%) |
Jan 17, 2006 | 7.750 | 7.950 | 7.550 | 7.600 | 296,800 | +0.00(+0.00%) |
Jan 13, 2006 | 7.470 | 7.620 | 7.000 | 7.600 | 357,800 | +0.10(+1.33%) |
Jan 12, 2006 | 7.480 | 7.850 | 7.250 | 7.500 | 361,000 | +0.03(+0.40%) |
Jan 11, 2006 | 7.850 | 7.900 | 7.100 | 7.470 | 509,200 | +0.02(+0.27%) |
Jan 10, 2006 | 7.410 | 7.610 | 7.200 | 7.450 | 351,700 | +0.28(+3.91%) |
Jan 09, 2006 | 6.950 | 7.439 | 6.950 | 7.170 | 529,400 | +0.30(+4.37%) |
Jan 06, 2006 | 6.750 | 7.190 | 6.520 | 6.870 | 332,300 | +0.18(+2.69%) |
Jan 05, 2006 | 6.410 | 6.700 | 6.280 | 6.690 | 230,700 | +0.29(+4.53%) |
Jan 04, 2006 | 6.230 | 6.490 | 6.120 | 6.400 | 147,300 | +0.18(+2.89%) |
Jan 03, 2006 | 6.500 | 7.050 | 6.160 | 6.220 | 383,600 | +0.07(+1.14%) |
Dec 30, 2005 | 6.390 | 6.580 | 6.110 | 6.150 | 176,300 | -0.20(-3.15%) |
Dec 29, 2005 | 5.950 | 6.560 | 5.850 | 6.350 | 234,000 | +0.45(+7.63%) |
Dec 28, 2005 | 6.240 | 6.490 | 5.800 | 5.900 | 223,100 | -0.34(-5.45%) |
Dec 27, 2005 | 6.480 | 7.100 | 6.240 | 6.240 | 629,400 | -0.16(-2.50%) |
Dec 23, 2005 | 6.250 | 6.500 | 6.200 | 6.400 | 251,000 | +0.20(+3.23%) |
Dec 22, 2005 | 6.580 | 6.590 | 6.100 | 6.200 | 429,500 | -0.20(-3.13%) |
Dec 21, 2005 | 5.920 | 6.400 | 5.700 | 6.400 | 744,900 | +0.78(+13.88%) |
Dec 20, 2005 | 5.250 | 5.750 | 5.180 | 5.620 | 553,600 | +0.52(+10.20%) |
Dec 19, 2005 | 5.050 | 5.830 | 4.900 | 5.100 | 821,800 | +0.42(+8.97%) |
Dec 16, 2005 | 4.650 | 4.690 | 4.610 | 4.680 | 22,600 | +0.03(+0.65%) |
Dec 15, 2005 | 4.500 | 4.650 | 4.500 | 4.650 | 33,000 | +0.13(+2.88%) |
Dec 14, 2005 | 4.550 | 4.570 | 4.520 | 4.520 | 10,500 | -0.07(-1.53%) |
Dec 13, 2005 | 4.600 | 4.700 | 4.580 | 4.590 | 34,400 | -0.11(-2.34%) |
Dec 12, 2005 | 4.700 | 4.710 | 4.610 | 4.700 | 19,800 | +0.00(+0.00%) |
Dec 09, 2005 | 4.750 | 4.750 | 4.650 | 4.700 | 9,600 | -0.05(-1.05%) |
Dec 08, 2005 | 4.840 | 4.850 | 4.750 | 4.750 | 13,100 | -0.15(-3.06%) |
Dec 07, 2005 | 4.810 | 4.939 | 4.700 | 4.900 | 36,700 | +0.09(+1.87%) |
Dec 06, 2005 | 4.600 | 4.810 | 4.600 | 4.810 | 42,000 | +0.30(+6.65%) |
Dec 05, 2005 | 4.500 | 4.530 | 4.400 | 4.510 | 4,800 | -0.07(-1.53%) |
Dec 02, 2005 | 4.380 | 4.750 | 4.370 | 4.580 | 62,100 | +0.24(+5.53%) |