Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.485 | 5.494 | 5.445 | 5.476 | 179,587 | -0.01(-0.16%) |
Feb 27, 2006 | 5.451 | 5.485 | 5.445 | 5.485 | 204,994 | +0.01(+0.16%) |
Feb 24, 2006 | 5.451 | 5.482 | 5.430 | 5.476 | 258,592 | +0.04(+0.74%) |
Feb 23, 2006 | 5.474 | 5.488 | 5.419 | 5.436 | 278,430 | -0.07(-1.20%) |
Feb 22, 2006 | 5.499 | 5.531 | 5.488 | 5.502 | 228,312 | +0.01(+0.21%) |
Feb 21, 2006 | 5.525 | 5.528 | 5.488 | 5.491 | 174,018 | -0.04(-0.68%) |
Feb 17, 2006 | 5.488 | 5.531 | 5.479 | 5.528 | 226,572 | +0.01(+0.21%) |
Feb 16, 2006 | 5.531 | 5.565 | 5.514 | 5.517 | 180,979 | +0.00(+0.00%) |
Feb 15, 2006 | 5.517 | 5.537 | 5.488 | 5.517 | 189,332 | +0.01(+0.16%) |
Feb 14, 2006 | 5.445 | 5.517 | 5.445 | 5.508 | 181,675 | +0.07(+1.32%) |
Feb 13, 2006 | 5.422 | 5.468 | 5.396 | 5.436 | 204,646 | +0.03(+0.48%) |
Feb 10, 2006 | 5.379 | 5.416 | 5.379 | 5.410 | 124,249 | +0.02(+0.32%) |
Feb 09, 2006 | 5.390 | 5.425 | 5.373 | 5.393 | 254,415 | +0.00(+0.00%) |
Feb 08, 2006 | 5.399 | 5.413 | 5.370 | 5.393 | 244,322 | +0.01(+0.16%) |
Feb 07, 2006 | 5.373 | 5.407 | 5.333 | 5.384 | 246,062 | +0.01(+0.27%) |
Feb 06, 2006 | 5.387 | 5.405 | 5.350 | 5.370 | 176,107 | -0.01(-0.27%) |
Feb 03, 2006 | 5.390 | 5.413 | 5.364 | 5.384 | 169,842 | -0.02(-0.37%) |
Feb 02, 2006 | 5.474 | 5.479 | 5.405 | 5.405 | 135,038 | -0.05(-1.00%) |
Feb 01, 2006 | 5.502 | 5.520 | 5.451 | 5.459 | 132,602 | -0.03(-0.52%) |
Jan 31, 2006 | 5.474 | 5.528 | 5.474 | 5.488 | 242,930 | +0.04(+0.79%) |
Jan 30, 2006 | 5.459 | 5.485 | 5.416 | 5.445 | 419,037 | +0.04(+0.69%) |
Jan 27, 2006 | 5.336 | 5.416 | 5.327 | 5.407 | 231,793 | +0.07(+1.40%) |
Jan 26, 2006 | 5.387 | 5.407 | 5.316 | 5.333 | 250,587 | -0.09(-1.59%) |
Jan 25, 2006 | 5.428 | 5.430 | 5.393 | 5.419 | 158,357 | +0.02(+0.32%) |
Jan 24, 2006 | 5.433 | 5.433 | 5.387 | 5.402 | 162,881 | -0.03(-0.53%) |
Jan 23, 2006 | 5.468 | 5.482 | 5.387 | 5.430 | 220,655 | -0.01(-0.21%) |
Jan 20, 2006 | 5.422 | 5.474 | 5.396 | 5.442 | 174,366 | -0.01(-0.11%) |
Jan 19, 2006 | 5.430 | 5.465 | 5.373 | 5.448 | 208,474 | -0.08(-1.51%) |
Jan 18, 2006 | 5.511 | 5.531 | 5.448 | 5.531 | 290,959 | +0.01(+0.26%) |
Jan 17, 2006 | 5.488 | 5.517 | 5.459 | 5.517 | 230,401 | +0.04(+0.73%) |
Jan 13, 2006 | 5.445 | 5.514 | 5.445 | 5.476 | 214,739 | +0.01(+0.26%) |
Jan 12, 2006 | 5.502 | 5.543 | 5.407 | 5.462 | 213,695 | -0.03(-0.47%) |
Jan 11, 2006 | 5.422 | 5.502 | 5.410 | 5.488 | 330,287 | +0.07(+1.38%) |
Jan 10, 2006 | 5.367 | 5.419 | 5.367 | 5.413 | 242,582 | +0.03(+0.59%) |
Jan 09, 2006 | 5.425 | 5.425 | 5.361 | 5.382 | 232,489 | -0.02(-0.32%) |
Jan 06, 2006 | 5.359 | 5.422 | 5.356 | 5.399 | 164,621 | +0.03(+0.48%) |
Jan 05, 2006 | 5.367 | 5.407 | 5.330 | 5.373 | 263,116 | +0.01(+0.11%) |
Jan 04, 2006 | 5.287 | 5.367 | 5.287 | 5.367 | 225,528 | +0.09(+1.69%) |
Jan 03, 2006 | 5.215 | 5.316 | 5.201 | 5.278 | 245,366 | +0.06(+1.16%) |
Dec 30, 2005 | 5.143 | 5.221 | 5.094 | 5.218 | 685,982 | +0.09(+1.74%) |
Dec 29, 2005 | 5.077 | 5.149 | 5.045 | 5.129 | 517,532 | +0.08(+1.59%) |
Dec 28, 2005 | 5.034 | 5.086 | 4.988 | 5.048 | 655,355 | +0.01(+0.29%) |
Dec 27, 2005 | 5.083 | 5.112 | 5.002 | 5.034 | 605,237 | -0.05(-0.96%) |
Dec 23, 2005 | 5.071 | 5.097 | 5.034 | 5.083 | 552,683 | +0.03(+0.51%) |
Dec 22, 2005 | 5.074 | 5.149 | 5.025 | 5.057 | 721,830 | -0.03(-0.51%) |
Dec 21, 2005 | 5.002 | 5.132 | 4.985 | 5.083 | 582,615 | +0.06(+1.14%) |
Dec 20, 2005 | 5.215 | 5.229 | 4.982 | 5.025 | 622,639 | -0.15(-2.94%) |
Dec 19, 2005 | 5.287 | 5.301 | 5.172 | 5.178 | 409,988 | -0.11(-2.07%) |
Dec 16, 2005 | 5.241 | 5.287 | 5.175 | 5.287 | 463,238 | +0.06(+1.15%) |
Dec 15, 2005 | 5.172 | 5.226 | 5.129 | 5.226 | 533,889 | +0.01(+0.28%) |
Dec 14, 2005 | 5.212 | 5.244 | 5.126 | 5.212 | 704,776 | +0.00(+0.00%) |
Dec 13, 2005 | 5.272 | 5.287 | 5.201 | 5.212 | 347,689 | -0.08(-1.57%) |
Dec 12, 2005 | 5.399 | 5.413 | 5.232 | 5.295 | 452,797 | -0.08(-1.50%) |
Dec 09, 2005 | 5.350 | 5.387 | 5.327 | 5.376 | 272,513 | -0.01(-0.27%) |
Dec 08, 2005 | 5.333 | 5.390 | 5.307 | 5.390 | 447,924 | +0.09(+1.63%) |
Dec 07, 2005 | 5.338 | 5.382 | 5.304 | 5.304 | 242,234 | -0.03(-0.59%) |
Dec 06, 2005 | 5.359 | 5.384 | 5.336 | 5.336 | 279,126 | +0.01(+0.11%) |
Dec 05, 2005 | 5.367 | 5.373 | 5.281 | 5.330 | 282,258 | -0.02(-0.43%) |
Dec 02, 2005 | 5.410 | 5.413 | 5.338 | 5.353 | 227,964 | -0.07(-1.32%) |