Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.897 | 5.955 | 5.902 | 5.928 | 1,146,206 | +0.03(+0.52%) |
Feb 27, 2006 | 5.876 | 5.911 | 5.874 | 5.897 | 1,288,117 | +0.00(+0.07%) |
Feb 24, 2006 | 5.884 | 5.906 | 5.865 | 5.893 | 938,017 | +0.00(+0.00%) |
Feb 23, 2006 | 5.896 | 5.914 | 5.867 | 5.893 | 1,479,931 | -0.04(-0.67%) |
Feb 22, 2006 | 5.894 | 5.938 | 5.874 | 5.933 | 923,202 | +0.02(+0.37%) |
Feb 21, 2006 | 5.930 | 5.935 | 5.892 | 5.911 | 1,218,721 | -0.09(-1.54%) |
Feb 17, 2006 | 5.971 | 6.012 | 5.952 | 6.003 | 1,151,664 | +0.05(+0.80%) |
Feb 16, 2006 | 5.917 | 5.970 | 5.905 | 5.956 | 1,069,792 | +0.03(+0.54%) |
Feb 15, 2006 | 5.951 | 5.992 | 5.911 | 5.924 | 1,523,596 | -0.07(-1.18%) |
Feb 14, 2006 | 5.920 | 5.996 | 5.897 | 5.994 | 1,707,613 | +0.07(+1.19%) |
Feb 13, 2006 | 5.901 | 5.941 | 5.901 | 5.924 | 1,285,778 | -0.03(-0.50%) |
Feb 10, 2006 | 5.980 | 6.002 | 5.910 | 5.953 | 1,866,678 | +0.08(+1.38%) |
Feb 09, 2006 | 5.852 | 5.896 | 5.839 | 5.873 | 2,474,869 | +0.12(+2.07%) |
Feb 08, 2006 | 5.735 | 5.761 | 5.720 | 5.753 | 2,283,835 | +0.07(+1.17%) |
Feb 07, 2006 | 5.706 | 5.717 | 5.674 | 5.687 | 2,123,210 | -0.06(-1.11%) |
Feb 06, 2006 | 5.744 | 5.771 | 5.726 | 5.751 | 1,466,675 | -0.01(-0.09%) |
Feb 03, 2006 | 5.739 | 5.781 | 5.729 | 5.756 | 1,840,167 | -0.01(-0.24%) |
Feb 02, 2006 | 5.801 | 5.808 | 5.752 | 5.770 | 952,052 | -0.07(-1.21%) |
Feb 01, 2006 | 5.810 | 5.851 | 5.803 | 5.840 | 1,278,760 | -0.02(-0.42%) |
Jan 31, 2006 | 5.812 | 5.885 | 5.798 | 5.865 | 1,419,891 | +0.03(+0.44%) |
Jan 30, 2006 | 5.840 | 5.855 | 5.817 | 5.839 | 9,258,537 | -0.01(-0.18%) |
Jan 27, 2006 | 5.878 | 5.882 | 5.829 | 5.849 | 1,614,824 | -0.03(-0.52%) |
Jan 26, 2006 | 5.890 | 5.910 | 5.861 | 5.880 | 1,519,697 | +0.04(+0.77%) |
Jan 25, 2006 | 5.817 | 5.849 | 5.788 | 5.835 | 1,478,371 | +0.05(+0.89%) |
Jan 24, 2006 | 5.781 | 5.807 | 5.746 | 5.784 | 2,441,340 | -0.06(-0.94%) |
Jan 23, 2006 | 5.864 | 5.876 | 5.820 | 5.839 | 8,296,348 | +0.11(+1.90%) |
Jan 20, 2006 | 5.823 | 5.823 | 5.730 | 5.730 | 4,973,130 | -0.13(-2.23%) |
Jan 19, 2006 | 5.879 | 5.883 | 5.835 | 5.861 | 9,104,930 | -0.01(-0.17%) |
Jan 18, 2006 | 5.893 | 5.896 | 5.838 | 5.871 | 9,985,248 | -0.05(-0.87%) |
Jan 17, 2006 | 5.905 | 5.935 | 5.905 | 5.923 | 7,671,783 | -0.07(-1.11%) |
Jan 13, 2006 | 5.956 | 6.002 | 5.932 | 5.989 | 3,322,438 | -0.03(-0.55%) |
Jan 12, 2006 | 6.030 | 6.056 | 6.005 | 6.023 | 2,136,465 | -0.05(-0.87%) |
Jan 11, 2006 | 6.137 | 6.183 | 6.069 | 6.075 | 3,234,328 | -0.00(-0.06%) |
Jan 10, 2006 | 6.088 | 6.103 | 6.060 | 6.079 | 4,148,953 | -0.07(-1.13%) |
Jan 09, 2006 | 6.134 | 6.150 | 6.117 | 6.148 | 1,192,989 | -0.01(-0.23%) |
Jan 06, 2006 | 6.106 | 6.170 | 6.105 | 6.162 | 1,078,369 | +0.09(+1.44%) |
Jan 05, 2006 | 6.067 | 6.092 | 6.062 | 6.075 | 1,318,526 | +0.03(+0.47%) |
Jan 04, 2006 | 6.017 | 6.056 | 6.002 | 6.047 | 1,799,621 | +0.06(+0.99%) |
Jan 03, 2006 | 5.864 | 5.994 | 5.864 | 5.988 | 2,754,793 | +0.21(+3.71%) |
Dec 30, 2005 | 5.739 | 5.784 | 5.733 | 5.774 | 854,586 | -0.03(-0.44%) |
Dec 29, 2005 | 5.816 | 5.830 | 5.798 | 5.799 | 844,449 | +0.02(+0.27%) |
Dec 28, 2005 | 5.833 | 5.846 | 5.771 | 5.784 | 984,021 | +0.03(+0.47%) |
Dec 27, 2005 | 5.788 | 5.808 | 5.757 | 5.757 | 994,158 | -0.01(-0.09%) |
Dec 23, 2005 | 5.752 | 5.771 | 5.746 | 5.762 | 734,507 | +0.00(+0.02%) |
Dec 22, 2005 | 5.747 | 5.766 | 5.737 | 5.761 | 736,067 | +0.06(+0.97%) |
Dec 21, 2005 | 5.703 | 5.715 | 5.687 | 5.706 | 1,479,151 | +0.03(+0.50%) |
Dec 20, 2005 | 5.716 | 5.717 | 5.666 | 5.678 | 9,109,609 | -0.06(-1.01%) |
Dec 19, 2005 | 5.755 | 5.766 | 5.731 | 5.735 | 2,072,527 | -0.03(-0.45%) |
Dec 16, 2005 | 5.767 | 5.783 | 5.746 | 5.761 | 1,844,066 | +0.02(+0.29%) |
Dec 15, 2005 | 5.769 | 5.779 | 5.733 | 5.744 | 1,542,309 | -0.05(-0.82%) |
Dec 14, 2005 | 5.841 | 5.814 | 5.781 | 5.792 | 1,013,651 | -0.02(-0.29%) |
Dec 13, 2005 | 5.774 | 5.840 | 5.770 | 5.808 | 5,934,540 | +0.02(+0.27%) |
Dec 12, 2005 | 5.789 | 5.816 | 5.784 | 5.793 | 1,121,254 | +0.08(+1.35%) |
Dec 09, 2005 | 5.661 | 5.726 | 5.661 | 5.716 | 1,114,237 | +0.06(+1.00%) |
Dec 08, 2005 | 5.667 | 5.702 | 5.622 | 5.660 | 2,423,407 | -0.02(-0.34%) |
Dec 07, 2005 | 5.684 | 5.692 | 5.663 | 5.679 | 1,567,261 | -0.02(-0.43%) |
Dec 06, 2005 | 5.711 | 5.726 | 5.689 | 5.703 | 642,499 | +0.00(+0.00%) |
Dec 05, 2005 | 5.681 | 5.716 | 5.655 | 5.703 | 928,660 | -0.01(-0.13%) |
Dec 02, 2005 | 5.701 | 5.713 | 5.675 | 5.711 | 742,304 | -0.04(-0.67%) |