Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.443 | 5.452 | 5.403 | 5.434 | 180,972 | -0.01(-0.16%) |
Feb 27, 2006 | 5.409 | 5.443 | 5.403 | 5.443 | 206,575 | +0.01(+0.16%) |
Feb 24, 2006 | 5.409 | 5.440 | 5.389 | 5.434 | 260,587 | +0.04(+0.74%) |
Feb 23, 2006 | 5.432 | 5.446 | 5.377 | 5.395 | 280,578 | -0.07(-1.20%) |
Feb 22, 2006 | 5.457 | 5.489 | 5.446 | 5.460 | 230,074 | +0.01(+0.21%) |
Feb 21, 2006 | 5.483 | 5.486 | 5.446 | 5.449 | 175,361 | -0.04(-0.68%) |
Feb 17, 2006 | 5.446 | 5.489 | 5.437 | 5.486 | 228,320 | +0.01(+0.21%) |
Feb 16, 2006 | 5.489 | 5.523 | 5.472 | 5.474 | 182,375 | +0.00(+0.00%) |
Feb 15, 2006 | 5.474 | 5.494 | 5.446 | 5.474 | 190,793 | +0.01(+0.16%) |
Feb 14, 2006 | 5.403 | 5.474 | 5.403 | 5.466 | 183,077 | +0.07(+1.32%) |
Feb 13, 2006 | 5.380 | 5.426 | 5.355 | 5.395 | 206,224 | +0.03(+0.48%) |
Feb 10, 2006 | 5.338 | 5.375 | 5.338 | 5.369 | 125,208 | +0.02(+0.32%) |
Feb 09, 2006 | 5.349 | 5.383 | 5.332 | 5.352 | 256,378 | +0.00(+0.00%) |
Feb 08, 2006 | 5.358 | 5.372 | 5.329 | 5.352 | 246,207 | +0.01(+0.16%) |
Feb 07, 2006 | 5.332 | 5.366 | 5.292 | 5.343 | 247,960 | +0.01(+0.27%) |
Feb 06, 2006 | 5.346 | 5.363 | 5.309 | 5.329 | 177,465 | -0.01(-0.27%) |
Feb 03, 2006 | 5.349 | 5.372 | 5.323 | 5.343 | 171,152 | -0.02(-0.37%) |
Feb 02, 2006 | 5.432 | 5.437 | 5.363 | 5.363 | 136,080 | -0.05(-1.00%) |
Feb 01, 2006 | 5.460 | 5.477 | 5.409 | 5.417 | 133,625 | -0.03(-0.52%) |
Jan 31, 2006 | 5.432 | 5.486 | 5.432 | 5.446 | 244,804 | +0.04(+0.79%) |
Jan 30, 2006 | 5.417 | 5.443 | 5.375 | 5.403 | 422,270 | +0.04(+0.69%) |
Jan 27, 2006 | 5.295 | 5.375 | 5.286 | 5.366 | 233,581 | +0.07(+1.40%) |
Jan 26, 2006 | 5.346 | 5.366 | 5.275 | 5.292 | 252,520 | -0.09(-1.59%) |
Jan 25, 2006 | 5.386 | 5.389 | 5.352 | 5.377 | 159,578 | +0.02(+0.32%) |
Jan 24, 2006 | 5.392 | 5.392 | 5.346 | 5.360 | 164,138 | -0.03(-0.53%) |
Jan 23, 2006 | 5.426 | 5.440 | 5.346 | 5.389 | 222,358 | -0.01(-0.21%) |
Jan 20, 2006 | 5.380 | 5.432 | 5.355 | 5.400 | 175,712 | -0.01(-0.11%) |
Jan 19, 2006 | 5.389 | 5.423 | 5.332 | 5.406 | 210,082 | -0.08(-1.51%) |
Jan 18, 2006 | 5.469 | 5.489 | 5.406 | 5.489 | 293,204 | +0.01(+0.26%) |
Jan 17, 2006 | 5.446 | 5.474 | 5.417 | 5.474 | 232,178 | +0.04(+0.73%) |
Jan 13, 2006 | 5.403 | 5.472 | 5.403 | 5.434 | 216,395 | +0.01(+0.26%) |
Jan 12, 2006 | 5.460 | 5.500 | 5.366 | 5.420 | 215,343 | -0.03(-0.47%) |
Jan 11, 2006 | 5.380 | 5.460 | 5.369 | 5.446 | 332,835 | +0.07(+1.38%) |
Jan 10, 2006 | 5.326 | 5.377 | 5.326 | 5.372 | 244,453 | +0.03(+0.59%) |
Jan 09, 2006 | 5.383 | 5.383 | 5.320 | 5.340 | 234,282 | -0.02(-0.32%) |
Jan 06, 2006 | 5.318 | 5.380 | 5.315 | 5.358 | 165,891 | +0.03(+0.48%) |
Jan 05, 2006 | 5.326 | 5.366 | 5.289 | 5.332 | 265,146 | +0.01(+0.11%) |
Jan 04, 2006 | 5.246 | 5.326 | 5.246 | 5.326 | 227,268 | +0.09(+1.69%) |
Jan 03, 2006 | 5.175 | 5.275 | 5.161 | 5.238 | 247,259 | +0.06(+1.16%) |
Dec 30, 2005 | 5.104 | 5.181 | 5.055 | 5.178 | 691,274 | +0.09(+1.74%) |
Dec 29, 2005 | 5.038 | 5.109 | 5.007 | 5.089 | 521,524 | +0.08(+1.59%) |
Dec 28, 2005 | 4.995 | 5.047 | 4.950 | 5.010 | 660,410 | +0.01(+0.29%) |
Dec 27, 2005 | 5.044 | 5.072 | 4.964 | 4.995 | 609,906 | -0.05(-0.96%) |
Dec 23, 2005 | 5.032 | 5.058 | 4.995 | 5.044 | 556,947 | +0.03(+0.51%) |
Dec 22, 2005 | 5.035 | 5.109 | 4.987 | 5.018 | 727,399 | -0.03(-0.51%) |
Dec 21, 2005 | 4.964 | 5.092 | 4.947 | 5.044 | 587,109 | +0.06(+1.14%) |
Dec 20, 2005 | 5.175 | 5.189 | 4.944 | 4.987 | 627,443 | -0.15(-2.94%) |
Dec 19, 2005 | 5.246 | 5.261 | 5.132 | 5.138 | 413,151 | -0.11(-2.07%) |
Dec 16, 2005 | 5.201 | 5.246 | 5.135 | 5.246 | 466,812 | +0.06(+1.15%) |
Dec 15, 2005 | 5.132 | 5.186 | 5.089 | 5.186 | 538,008 | +0.01(+0.28%) |
Dec 14, 2005 | 5.172 | 5.204 | 5.087 | 5.172 | 710,213 | +0.00(+0.00%) |
Dec 13, 2005 | 5.232 | 5.246 | 5.161 | 5.172 | 350,372 | -0.08(-1.57%) |
Dec 12, 2005 | 5.358 | 5.372 | 5.192 | 5.255 | 456,290 | -0.08(-1.50%) |
Dec 09, 2005 | 5.309 | 5.346 | 5.286 | 5.335 | 274,615 | -0.01(-0.27%) |
Dec 08, 2005 | 5.292 | 5.349 | 5.266 | 5.349 | 451,380 | +0.09(+1.62%) |
Dec 07, 2005 | 5.298 | 5.340 | 5.263 | 5.263 | 244,103 | -0.03(-0.59%) |
Dec 06, 2005 | 5.318 | 5.343 | 5.295 | 5.295 | 281,279 | +0.01(+0.11%) |
Dec 05, 2005 | 5.326 | 5.332 | 5.241 | 5.289 | 284,436 | -0.02(-0.43%) |
Dec 02, 2005 | 5.369 | 5.371 | 5.298 | 5.312 | 229,723 | -0.07(-1.32%) |