Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.591 | 5.609 | 5.390 | 5.482 | 11,354,391 | -0.11(-1.96%) |
Feb 27, 2006 | 5.394 | 5.618 | 5.381 | 5.591 | 13,096,807 | +0.23(+4.25%) |
Feb 24, 2006 | 5.276 | 5.390 | 5.236 | 5.363 | 12,093,502 | +0.08(+1.58%) |
Feb 23, 2006 | 5.337 | 5.346 | 5.271 | 5.280 | 12,997,253 | -0.05(-0.99%) |
Feb 22, 2006 | 5.324 | 5.460 | 5.280 | 5.333 | 9,942,413 | +0.02(+0.41%) |
Feb 21, 2006 | 5.368 | 5.403 | 5.276 | 5.311 | 7,194,822 | -0.03(-0.57%) |
Feb 17, 2006 | 5.306 | 5.491 | 5.289 | 5.341 | 19,058,404 | +0.02(+0.33%) |
Feb 16, 2006 | 5.521 | 5.526 | 5.276 | 5.324 | 33,783,256 | -0.14(-2.65%) |
Feb 15, 2006 | 5.548 | 5.570 | 5.399 | 5.469 | 19,572,098 | -0.09(-1.66%) |
Feb 14, 2006 | 5.723 | 5.734 | 5.552 | 5.561 | 13,152,785 | -0.17(-2.98%) |
Feb 13, 2006 | 5.692 | 5.819 | 5.653 | 5.732 | 12,008,293 | +0.05(+0.93%) |
Feb 10, 2006 | 5.618 | 5.758 | 5.548 | 5.679 | 10,632,420 | +0.03(+0.47%) |
Feb 09, 2006 | 5.960 | 5.960 | 5.591 | 5.653 | 19,571,966 | -0.27(-4.52%) |
Feb 08, 2006 | 5.951 | 5.951 | 5.828 | 5.920 | 14,476,050 | -0.03(-0.44%) |
Feb 07, 2006 | 5.973 | 6.333 | 5.872 | 5.947 | 47,000,196 | -0.35(-5.57%) |
Feb 06, 2006 | 6.210 | 6.376 | 6.140 | 6.298 | 18,628,176 | +0.12(+1.99%) |
Feb 03, 2006 | 6.074 | 6.359 | 6.034 | 6.175 | 12,092,756 | +0.06(+0.93%) |
Feb 02, 2006 | 6.210 | 6.236 | 6.069 | 6.118 | 8,711,884 | -0.11(-1.76%) |
Feb 01, 2006 | 6.236 | 6.381 | 6.109 | 6.227 | 7,725,749 | -0.06(-0.98%) |
Jan 31, 2006 | 6.118 | 6.328 | 6.043 | 6.289 | 9,071,342 | +0.15(+2.43%) |
Jan 30, 2006 | 6.170 | 6.170 | 6.008 | 6.140 | 7,788,992 | +0.00(+0.07%) |
Jan 27, 2006 | 6.179 | 6.258 | 6.039 | 6.135 | 8,314,586 | -0.04(-0.71%) |
Jan 26, 2006 | 6.109 | 6.223 | 6.026 | 6.179 | 11,620,210 | +0.14(+2.32%) |
Jan 25, 2006 | 6.183 | 6.201 | 5.999 | 6.039 | 10,965,957 | -0.12(-1.99%) |
Jan 24, 2006 | 6.131 | 6.175 | 6.043 | 6.162 | 13,976,795 | +0.03(+0.43%) |
Jan 23, 2006 | 6.162 | 6.223 | 6.131 | 6.135 | 7,527,026 | -0.01(-0.21%) |
Jan 20, 2006 | 6.363 | 6.394 | 6.100 | 6.148 | 12,068,180 | -0.24(-3.77%) |
Jan 19, 2006 | 6.302 | 6.451 | 6.162 | 6.390 | 7,481,127 | +0.10(+1.53%) |
Jan 18, 2006 | 6.302 | 6.504 | 6.280 | 6.293 | 9,931,622 | -0.07(-1.18%) |
Jan 17, 2006 | 6.460 | 6.512 | 6.346 | 6.368 | 7,765,476 | -0.17(-2.54%) |
Jan 13, 2006 | 6.797 | 6.797 | 6.521 | 6.534 | 12,999,150 | -0.26(-3.81%) |
Jan 12, 2006 | 6.854 | 6.951 | 6.749 | 6.793 | 10,582,022 | -0.09(-1.27%) |
Jan 11, 2006 | 6.462 | 6.986 | 6.420 | 6.881 | 23,390,206 | +0.39(+6.09%) |
Jan 10, 2006 | 6.390 | 6.578 | 6.381 | 6.486 | 7,078,022 | +0.02(+0.27%) |
Jan 09, 2006 | 6.425 | 6.609 | 6.328 | 6.469 | 10,050,805 | -0.06(-0.94%) |
Jan 06, 2006 | 6.258 | 6.552 | 6.205 | 6.530 | 16,528,684 | +0.29(+4.64%) |
Jan 05, 2006 | 6.337 | 6.384 | 6.201 | 6.240 | 8,843,829 | +0.05(+0.85%) |
Jan 04, 2006 | 6.107 | 6.227 | 6.008 | 6.188 | 7,441,895 | +0.07(+1.22%) |
Jan 03, 2006 | 6.048 | 6.179 | 5.877 | 6.113 | 13,231,290 | +0.09(+1.46%) |
Dec 30, 2005 | 6.100 | 6.113 | 5.986 | 6.026 | 9,080,614 | -0.11(-1.72%) |
Dec 29, 2005 | 5.999 | 6.232 | 5.955 | 6.131 | 12,097,109 | +0.17(+2.79%) |
Dec 28, 2005 | 5.903 | 5.991 | 5.824 | 5.964 | 9,634,572 | +0.14(+2.33%) |
Dec 27, 2005 | 5.955 | 5.986 | 5.811 | 5.828 | 5,568,633 | -0.10(-1.63%) |
Dec 23, 2005 | 5.964 | 6.008 | 5.898 | 5.925 | 5,436,806 | -0.06(-0.95%) |
Dec 22, 2005 | 5.955 | 6.052 | 5.920 | 5.982 | 9,492,311 | +0.02(+0.37%) |
Dec 21, 2005 | 5.754 | 6.083 | 5.741 | 5.960 | 14,324,408 | +0.25(+4.30%) |
Dec 20, 2005 | 5.815 | 5.877 | 5.701 | 5.714 | 11,956,777 | -0.09(-1.51%) |
Dec 19, 2005 | 5.877 | 5.929 | 5.789 | 5.802 | 10,849,853 | -0.10(-1.71%) |
Dec 16, 2005 | 5.811 | 5.964 | 5.719 | 5.903 | 37,890,832 | +0.14(+2.36%) |
Dec 15, 2005 | 5.833 | 6.096 | 5.701 | 5.767 | 66,125,564 | -0.50(-8.04%) |
Dec 14, 2005 | 6.091 | 6.425 | 5.995 | 6.271 | 35,196,076 | +0.32(+5.30%) |
Dec 13, 2005 | 6.039 | 6.065 | 5.929 | 5.955 | 8,864,714 | -0.06(-1.02%) |
Dec 12, 2005 | 6.249 | 6.276 | 5.973 | 6.017 | 11,742,063 | -0.07(-1.15%) |
Dec 09, 2005 | 5.995 | 6.118 | 5.969 | 6.087 | 11,171,685 | +0.20(+3.43%) |
Dec 08, 2005 | 5.986 | 6.048 | 5.872 | 5.885 | 7,396,308 | -0.02(-0.37%) |
Dec 07, 2005 | 6.061 | 6.100 | 5.833 | 5.907 | 18,602,778 | -0.05(-0.81%) |
Dec 06, 2005 | 5.798 | 6.004 | 5.798 | 5.955 | 17,158,146 | +0.17(+2.96%) |
Dec 05, 2005 | 5.940 | 5.942 | 5.675 | 5.784 | 22,886,486 | -0.08(-1.35%) |
Dec 02, 2005 | 5.835 | 5.929 | 5.811 | 5.863 | 15,287,594 | +0.07(+1.13%) |