Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.885 | 5.943 | 5.890 | 5.916 | 1,148,470 | +0.03(+0.52%) |
Feb 27, 2006 | 5.865 | 5.899 | 5.862 | 5.885 | 1,290,661 | +0.00(+0.07%) |
Feb 24, 2006 | 5.872 | 5.894 | 5.853 | 5.881 | 939,870 | +0.00(+0.00%) |
Feb 23, 2006 | 5.884 | 5.902 | 5.856 | 5.881 | 1,482,854 | -0.04(-0.67%) |
Feb 22, 2006 | 5.883 | 5.926 | 5.862 | 5.921 | 925,026 | +0.02(+0.37%) |
Feb 21, 2006 | 5.919 | 5.924 | 5.880 | 5.899 | 1,221,128 | -0.09(-1.54%) |
Feb 17, 2006 | 5.960 | 6.000 | 5.940 | 5.992 | 1,153,939 | +0.05(+0.80%) |
Feb 16, 2006 | 5.906 | 5.958 | 5.893 | 5.944 | 1,071,905 | +0.03(+0.54%) |
Feb 15, 2006 | 5.939 | 5.980 | 5.899 | 5.912 | 1,526,605 | -0.07(-1.18%) |
Feb 14, 2006 | 5.908 | 5.984 | 5.885 | 5.983 | 1,710,986 | +0.07(+1.19%) |
Feb 13, 2006 | 5.889 | 5.929 | 5.889 | 5.912 | 1,288,317 | -0.03(-0.50%) |
Feb 10, 2006 | 5.968 | 5.990 | 5.898 | 5.942 | 1,870,365 | +0.08(+1.38%) |
Feb 09, 2006 | 5.840 | 5.884 | 5.828 | 5.861 | 2,479,757 | +0.12(+2.07%) |
Feb 08, 2006 | 5.724 | 5.750 | 5.709 | 5.742 | 2,288,346 | +0.07(+1.17%) |
Feb 07, 2006 | 5.695 | 5.706 | 5.663 | 5.675 | 2,127,404 | -0.06(-1.12%) |
Feb 06, 2006 | 5.733 | 5.760 | 5.715 | 5.739 | 1,469,572 | -0.01(-0.09%) |
Feb 03, 2006 | 5.728 | 5.770 | 5.718 | 5.744 | 1,843,802 | -0.01(-0.24%) |
Feb 02, 2006 | 5.789 | 5.797 | 5.741 | 5.759 | 953,933 | -0.07(-1.21%) |
Feb 01, 2006 | 5.798 | 5.839 | 5.792 | 5.829 | 1,281,286 | -0.02(-0.42%) |
Jan 31, 2006 | 5.801 | 5.874 | 5.787 | 5.853 | 1,422,696 | +0.03(+0.44%) |
Jan 30, 2006 | 5.829 | 5.843 | 5.806 | 5.828 | 9,276,826 | -0.01(-0.18%) |
Jan 27, 2006 | 5.866 | 5.870 | 5.817 | 5.838 | 1,618,014 | -0.03(-0.52%) |
Jan 26, 2006 | 5.879 | 5.898 | 5.849 | 5.869 | 1,522,699 | +0.04(+0.77%) |
Jan 25, 2006 | 5.806 | 5.838 | 5.776 | 5.824 | 1,481,292 | +0.05(+0.89%) |
Jan 24, 2006 | 5.770 | 5.796 | 5.734 | 5.773 | 2,446,163 | -0.06(-0.94%) |
Jan 23, 2006 | 5.852 | 5.865 | 5.808 | 5.828 | 8,312,735 | +0.11(+1.90%) |
Jan 20, 2006 | 5.811 | 5.811 | 5.719 | 5.719 | 4,982,954 | -0.13(-2.23%) |
Jan 19, 2006 | 5.867 | 5.871 | 5.824 | 5.849 | 9,122,915 | -0.01(-0.17%) |
Jan 18, 2006 | 5.881 | 5.884 | 5.826 | 5.860 | 10,004,971 | -0.05(-0.87%) |
Jan 17, 2006 | 5.893 | 5.924 | 5.893 | 5.911 | 7,686,936 | -0.07(-1.11%) |
Jan 13, 2006 | 5.944 | 5.990 | 5.920 | 5.977 | 3,329,000 | -0.03(-0.55%) |
Jan 12, 2006 | 6.018 | 6.044 | 5.993 | 6.011 | 2,140,685 | -0.05(-0.87%) |
Jan 11, 2006 | 6.125 | 6.171 | 6.057 | 6.063 | 3,240,717 | -0.00(-0.06%) |
Jan 10, 2006 | 6.076 | 6.091 | 6.048 | 6.067 | 4,157,149 | -0.07(-1.13%) |
Jan 09, 2006 | 6.122 | 6.137 | 6.105 | 6.136 | 1,195,346 | -0.01(-0.23%) |
Jan 06, 2006 | 6.094 | 6.158 | 6.093 | 6.150 | 1,080,499 | +0.09(+1.44%) |
Jan 05, 2006 | 6.056 | 6.080 | 6.050 | 6.063 | 1,321,131 | +0.03(+0.47%) |
Jan 04, 2006 | 6.006 | 6.044 | 5.990 | 6.035 | 1,803,176 | +0.06(+0.99%) |
Jan 03, 2006 | 5.852 | 5.983 | 5.852 | 5.976 | 2,760,234 | +0.21(+3.71%) |
Dec 30, 2005 | 5.728 | 5.773 | 5.721 | 5.762 | 856,274 | -0.03(-0.44%) |
Dec 29, 2005 | 5.805 | 5.819 | 5.787 | 5.788 | 846,117 | +0.02(+0.27%) |
Dec 28, 2005 | 5.821 | 5.834 | 5.760 | 5.773 | 985,965 | +0.03(+0.47%) |
Dec 27, 2005 | 5.776 | 5.797 | 5.746 | 5.746 | 996,122 | -0.01(-0.09%) |
Dec 23, 2005 | 5.741 | 5.760 | 5.734 | 5.751 | 735,958 | +0.00(+0.02%) |
Dec 22, 2005 | 5.736 | 5.755 | 5.725 | 5.750 | 737,520 | +0.06(+0.97%) |
Dec 21, 2005 | 5.692 | 5.704 | 5.675 | 5.695 | 1,482,073 | +0.03(+0.50%) |
Dec 20, 2005 | 5.705 | 5.706 | 5.655 | 5.666 | 9,127,603 | -0.06(-1.01%) |
Dec 19, 2005 | 5.743 | 5.755 | 5.720 | 5.724 | 2,076,621 | -0.03(-0.45%) |
Dec 16, 2005 | 5.756 | 5.771 | 5.734 | 5.750 | 1,847,708 | +0.02(+0.29%) |
Dec 15, 2005 | 5.757 | 5.768 | 5.721 | 5.733 | 1,545,356 | -0.05(-0.82%) |
Dec 14, 2005 | 5.829 | 5.802 | 5.770 | 5.780 | 1,015,653 | -0.02(-0.29%) |
Dec 13, 2005 | 5.762 | 5.829 | 5.759 | 5.797 | 5,946,262 | +0.02(+0.27%) |
Dec 12, 2005 | 5.778 | 5.805 | 5.773 | 5.782 | 1,123,469 | +0.08(+1.35%) |
Dec 09, 2005 | 5.650 | 5.715 | 5.650 | 5.705 | 1,116,437 | +0.06(+1.00%) |
Dec 08, 2005 | 5.656 | 5.691 | 5.611 | 5.648 | 2,428,193 | -0.02(-0.34%) |
Dec 07, 2005 | 5.673 | 5.680 | 5.652 | 5.668 | 1,570,357 | -0.02(-0.43%) |
Dec 06, 2005 | 5.700 | 5.715 | 5.678 | 5.692 | 643,768 | +0.00(+0.00%) |
Dec 05, 2005 | 5.670 | 5.705 | 5.643 | 5.692 | 930,495 | -0.01(-0.13%) |
Dec 02, 2005 | 5.689 | 5.702 | 5.664 | 5.700 | 743,771 | -0.04(-0.67%) |