Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.772 | 5.755 | 5.601 | 5.668 | 79,308,656 | -0.10(-1.80%) |
Feb 27, 2006 | 5.589 | 5.788 | 5.584 | 5.772 | 76,745,064 | +0.24(+4.34%) |
Feb 24, 2006 | 5.608 | 5.608 | 5.494 | 5.532 | 57,986,692 | -0.06(-1.08%) |
Feb 23, 2006 | 5.653 | 5.700 | 5.572 | 5.592 | 62,724,324 | -0.10(-1.73%) |
Feb 22, 2006 | 5.563 | 5.705 | 5.511 | 5.691 | 86,804,944 | +0.07(+1.32%) |
Feb 21, 2006 | 5.848 | 5.869 | 5.599 | 5.617 | 110,073,472 | -0.27(-4.58%) |
Feb 17, 2006 | 5.814 | 5.888 | 5.795 | 5.886 | 94,686,720 | +0.01(+0.15%) |
Feb 16, 2006 | 5.708 | 5.964 | 5.700 | 5.877 | 296,665,696 | +0.41(+7.42%) |
Feb 15, 2006 | 5.572 | 5.620 | 5.470 | 5.471 | 116,979,944 | -0.14(-2.52%) |
Feb 14, 2006 | 5.494 | 5.615 | 5.468 | 5.613 | 92,205,328 | +0.13(+2.36%) |
Feb 13, 2006 | 5.390 | 5.504 | 5.385 | 5.484 | 51,754,544 | +0.04(+0.73%) |
Feb 10, 2006 | 5.458 | 5.459 | 5.349 | 5.444 | 57,189,656 | -0.02(-0.28%) |
Feb 09, 2006 | 5.554 | 5.560 | 5.428 | 5.459 | 59,684,368 | -0.07(-1.28%) |
Feb 08, 2006 | 5.283 | 5.534 | 5.271 | 5.530 | 88,152,432 | +0.28(+5.40%) |
Feb 07, 2006 | 5.218 | 5.292 | 5.205 | 5.247 | 43,654,548 | +0.02(+0.33%) |
Feb 06, 2006 | 5.257 | 5.262 | 5.155 | 5.230 | 58,047,468 | -0.05(-0.95%) |
Feb 03, 2006 | 5.290 | 5.351 | 5.238 | 5.280 | 60,229,616 | -0.06(-1.13%) |
Feb 02, 2006 | 5.390 | 5.428 | 5.313 | 5.340 | 50,554,072 | -0.06(-1.02%) |
Feb 01, 2006 | 5.356 | 5.404 | 5.316 | 5.395 | 52,861,244 | +0.01(+0.16%) |
Jan 31, 2006 | 5.382 | 5.437 | 5.349 | 5.387 | 49,292,248 | -0.02(-0.32%) |
Jan 30, 2006 | 5.397 | 5.437 | 5.345 | 5.404 | 41,037,128 | -0.00(-0.03%) |
Jan 27, 2006 | 5.442 | 5.523 | 5.366 | 5.406 | 68,517,152 | -0.05(-0.98%) |
Jan 26, 2006 | 5.553 | 5.561 | 5.437 | 5.459 | 93,371,648 | -0.09(-1.59%) |
Jan 25, 2006 | 5.420 | 5.575 | 5.380 | 5.548 | 110,346,680 | +0.13(+2.36%) |
Jan 24, 2006 | 5.433 | 5.482 | 5.411 | 5.420 | 84,361,168 | +0.01(+0.10%) |
Jan 23, 2006 | 5.475 | 5.492 | 5.392 | 5.414 | 61,767,536 | -0.07(-1.26%) |
Jan 20, 2006 | 5.570 | 5.611 | 5.458 | 5.484 | 90,582,896 | -0.09(-1.55%) |
Jan 19, 2006 | 5.471 | 5.586 | 5.461 | 5.570 | 106,826,880 | +0.10(+1.80%) |
Jan 18, 2006 | 5.390 | 5.499 | 5.356 | 5.471 | 83,209,896 | +0.00(+0.03%) |
Jan 17, 2006 | 5.425 | 5.477 | 5.373 | 5.470 | 59,377,012 | -0.04(-0.75%) |
Jan 13, 2006 | 5.399 | 5.511 | 5.399 | 5.511 | 89,397,472 | +0.15(+2.84%) |
Jan 12, 2006 | 5.373 | 5.397 | 5.338 | 5.359 | 50,176,684 | -0.06(-1.02%) |
Jan 11, 2006 | 5.356 | 5.421 | 5.314 | 5.414 | 121,673,592 | +0.10(+1.82%) |
Jan 10, 2006 | 5.228 | 5.328 | 5.209 | 5.318 | 77,454,696 | +0.03(+0.52%) |
Jan 09, 2006 | 5.185 | 5.304 | 5.183 | 5.290 | 72,061,840 | +0.07(+1.26%) |
Jan 06, 2006 | 5.079 | 5.233 | 5.097 | 5.224 | 94,478,928 | +0.15(+2.86%) |
Jan 05, 2006 | 5.097 | 5.109 | 5.050 | 5.079 | 64,404,060 | -0.04(-0.71%) |
Jan 04, 2006 | 4.972 | 5.122 | 4.969 | 5.116 | 67,748,480 | +0.15(+2.92%) |
Jan 03, 2006 | 4.958 | 5.059 | 4.901 | 4.970 | 92,263,208 | +0.02(+0.49%) |
Dec 30, 2005 | 4.929 | 4.972 | 4.898 | 4.946 | 37,796,896 | -0.02(-0.38%) |
Dec 29, 2005 | 4.958 | 4.998 | 4.958 | 4.965 | 46,960,764 | -0.01(-0.21%) |
Dec 28, 2005 | 4.957 | 4.993 | 4.955 | 4.976 | 38,826,616 | +0.01(+0.21%) |
Dec 27, 2005 | 4.989 | 5.010 | 4.965 | 4.965 | 42,666,504 | -0.01(-0.10%) |
Dec 23, 2005 | 4.969 | 5.017 | 4.941 | 4.970 | 47,254,224 | -0.02(-0.45%) |
Dec 22, 2005 | 4.993 | 5.043 | 4.960 | 4.993 | 71,000,864 | +0.02(+0.45%) |
Dec 21, 2005 | 4.984 | 5.036 | 4.953 | 4.970 | 70,831,848 | -0.01(-0.28%) |
Dec 20, 2005 | 4.976 | 4.993 | 4.962 | 4.984 | 93,540,080 | -0.00(-0.07%) |
Dec 19, 2005 | 4.977 | 5.040 | 4.967 | 4.988 | 95,953,184 | -0.01(-0.17%) |
Dec 16, 2005 | 5.046 | 5.079 | 4.996 | 4.996 | 80,063,432 | -0.05(-0.96%) |
Dec 15, 2005 | 5.117 | 5.148 | 5.045 | 5.045 | 51,121,316 | -0.07(-1.38%) |
Dec 14, 2005 | 5.024 | 5.135 | 4.993 | 5.116 | 93,116,968 | +0.09(+1.86%) |
Dec 13, 2005 | 5.122 | 5.131 | 4.953 | 5.022 | 100,715,704 | -0.16(-3.00%) |
Dec 12, 2005 | 5.171 | 5.204 | 5.135 | 5.178 | 58,621,076 | +0.01(+0.17%) |
Dec 09, 2005 | 5.074 | 5.183 | 5.048 | 5.169 | 52,890,764 | +0.12(+2.36%) |
Dec 08, 2005 | 5.097 | 5.135 | 5.026 | 5.050 | 47,653,032 | -0.05(-0.98%) |
Dec 07, 2005 | 5.117 | 5.166 | 5.076 | 5.100 | 62,770,052 | -0.02(-0.34%) |
Dec 06, 2005 | 5.171 | 5.226 | 5.109 | 5.117 | 117,972,040 | -0.03(-0.57%) |
Dec 05, 2005 | 5.043 | 5.155 | 5.010 | 5.147 | 94,127,584 | +0.10(+1.92%) |
Dec 02, 2005 | 5.107 | 5.117 | 5.029 | 5.050 | 85,185,408 | -0.06(-1.12%) |