Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.558 | 5.585 | 5.527 | 5.549 | 247,042 | -0.01(-0.16%) |
Feb 27, 2006 | 5.610 | 5.610 | 5.558 | 5.558 | 253,659 | -0.05(-0.81%) |
Feb 24, 2006 | 5.588 | 5.619 | 5.574 | 5.604 | 173,370 | +0.02(+0.32%) |
Feb 23, 2006 | 5.538 | 5.590 | 5.524 | 5.585 | 152,195 | +0.05(+0.86%) |
Feb 22, 2006 | 5.520 | 5.540 | 5.497 | 5.538 | 226,749 | +0.02(+0.37%) |
Feb 21, 2006 | 5.508 | 5.527 | 5.492 | 5.517 | 231,161 | +0.01(+0.21%) |
Feb 17, 2006 | 5.497 | 5.565 | 5.486 | 5.506 | 136,314 | -0.01(-0.16%) |
Feb 16, 2006 | 5.474 | 5.529 | 5.474 | 5.515 | 162,783 | +0.04(+0.75%) |
Feb 15, 2006 | 5.465 | 5.495 | 5.463 | 5.474 | 156,607 | +0.02(+0.42%) |
Feb 14, 2006 | 5.463 | 5.492 | 5.452 | 5.452 | 94,405 | -0.02(-0.29%) |
Feb 13, 2006 | 5.495 | 5.520 | 5.463 | 5.468 | 132,785 | -0.01(-0.21%) |
Feb 10, 2006 | 5.492 | 5.492 | 5.454 | 5.479 | 56,466 | -0.01(-0.21%) |
Feb 09, 2006 | 5.508 | 5.508 | 5.452 | 5.490 | 221,014 | -0.01(-0.16%) |
Feb 08, 2006 | 5.452 | 5.513 | 5.447 | 5.499 | 158,812 | -0.03(-0.53%) |
Feb 07, 2006 | 5.513 | 5.531 | 5.499 | 5.529 | 92,640 | +0.02(+0.37%) |
Feb 06, 2006 | 5.497 | 5.520 | 5.479 | 5.508 | 162,783 | +0.01(+0.21%) |
Feb 03, 2006 | 5.511 | 5.517 | 5.488 | 5.497 | 175,135 | -0.01(-0.21%) |
Feb 02, 2006 | 5.440 | 5.524 | 5.440 | 5.508 | 267,335 | +0.03(+0.54%) |
Feb 01, 2006 | 5.486 | 5.508 | 5.452 | 5.479 | 165,871 | -0.04(-0.74%) |
Jan 31, 2006 | 5.440 | 5.531 | 5.436 | 5.520 | 255,424 | +0.03(+0.62%) |
Jan 30, 2006 | 5.474 | 5.531 | 5.468 | 5.486 | 194,545 | +0.01(+0.17%) |
Jan 27, 2006 | 5.440 | 5.477 | 5.431 | 5.477 | 142,490 | +0.05(+0.88%) |
Jan 26, 2006 | 5.429 | 5.452 | 5.409 | 5.429 | 281,451 | +0.00(+0.00%) |
Jan 25, 2006 | 5.395 | 5.431 | 5.395 | 5.429 | 158,812 | +0.00(+0.00%) |
Jan 24, 2006 | 5.406 | 5.436 | 5.390 | 5.429 | 153,960 | +0.00(+0.00%) |
Jan 23, 2006 | 5.384 | 5.438 | 5.384 | 5.429 | 97,052 | +0.05(+0.84%) |
Jan 20, 2006 | 5.440 | 5.454 | 5.329 | 5.384 | 133,667 | -0.06(-1.04%) |
Jan 19, 2006 | 5.440 | 5.468 | 5.395 | 5.440 | 246,159 | -0.02(-0.37%) |
Jan 18, 2006 | 5.542 | 5.542 | 5.429 | 5.461 | 406,737 | -0.08(-1.47%) |
Jan 17, 2006 | 5.531 | 5.588 | 5.531 | 5.542 | 334,389 | +0.01(+0.20%) |
Jan 13, 2006 | 5.576 | 5.577 | 5.531 | 5.531 | 230,719 | -0.04(-0.65%) |
Jan 12, 2006 | 5.520 | 5.583 | 5.497 | 5.567 | 171,165 | +0.00(+0.08%) |
Jan 11, 2006 | 5.542 | 5.576 | 5.542 | 5.563 | 162,342 | -0.01(-0.24%) |
Jan 10, 2006 | 5.606 | 5.606 | 5.522 | 5.576 | 216,603 | +0.00(+0.00%) |
Jan 09, 2006 | 5.542 | 5.610 | 5.522 | 5.576 | 191,016 | +0.07(+1.28%) |
Jan 06, 2006 | 5.434 | 5.554 | 5.434 | 5.506 | 189,252 | +0.10(+1.80%) |
Jan 05, 2006 | 5.372 | 5.497 | 5.361 | 5.409 | 148,225 | +0.06(+1.10%) |
Jan 04, 2006 | 5.370 | 5.372 | 5.304 | 5.350 | 194,104 | +0.02(+0.47%) |
Jan 03, 2006 | 5.180 | 5.338 | 5.180 | 5.325 | 281,451 | +0.18(+3.57%) |
Dec 30, 2005 | 5.146 | 5.146 | 5.084 | 5.141 | 303,950 | -0.00(-0.09%) |
Dec 29, 2005 | 5.168 | 5.202 | 5.084 | 5.146 | 363,505 | -0.02(-0.31%) |
Dec 28, 2005 | 5.211 | 5.232 | 5.125 | 5.162 | 209,544 | -0.10(-1.85%) |
Dec 27, 2005 | 5.214 | 5.270 | 5.214 | 5.259 | 333,065 | +0.07(+1.40%) |
Dec 23, 2005 | 5.134 | 5.186 | 5.123 | 5.186 | 227,631 | +0.09(+1.69%) |
Dec 22, 2005 | 5.032 | 5.141 | 5.030 | 5.100 | 332,183 | +0.09(+1.81%) |
Dec 21, 2005 | 5.123 | 5.159 | 5.010 | 5.010 | 490,996 | -0.09(-1.78%) |
Dec 20, 2005 | 5.116 | 5.128 | 4.998 | 5.100 | 359,093 | +0.01(+0.18%) |
Dec 19, 2005 | 5.248 | 5.270 | 5.089 | 5.091 | 297,774 | -0.13(-2.43%) |
Dec 16, 2005 | 5.202 | 5.284 | 5.157 | 5.218 | 278,804 | +0.05(+0.96%) |
Dec 15, 2005 | 5.202 | 5.225 | 5.116 | 5.168 | 216,603 | +0.00(+0.00%) |
Dec 14, 2005 | 5.191 | 5.214 | 5.118 | 5.168 | 262,923 | -0.09(-1.68%) |
Dec 13, 2005 | 5.304 | 5.361 | 5.225 | 5.257 | 212,191 | -0.05(-1.02%) |
Dec 12, 2005 | 5.361 | 5.366 | 5.282 | 5.311 | 162,342 | -0.03(-0.64%) |
Dec 09, 2005 | 5.325 | 5.345 | 5.293 | 5.345 | 88,229 | +0.03(+0.55%) |
Dec 08, 2005 | 5.316 | 5.338 | 5.157 | 5.316 | 262,041 | -0.01(-0.21%) |
Dec 07, 2005 | 5.336 | 5.336 | 5.295 | 5.327 | 156,166 | -0.01(-0.17%) |
Dec 06, 2005 | 5.338 | 5.361 | 5.277 | 5.336 | 129,697 | -0.01(-0.25%) |
Dec 05, 2005 | 5.304 | 5.350 | 5.293 | 5.350 | 112,933 | +0.00(+0.00%) |
Dec 02, 2005 | 5.236 | 5.393 | 5.223 | 5.350 | 249,248 | +0.10(+1.94%) |