Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.889 | 6.861 | 6.662 | 6.662 | 2,336 | -0.23(-3.31%) |
Feb 27, 2006 | 6.889 | 6.889 | 6.889 | 6.889 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 6.889 | 6.889 | 6.889 | 6.889 | 1,098 | +0.07(+0.97%) |
Feb 23, 2006 | 6.824 | 6.824 | 6.824 | 6.824 | 396 | -0.07(-0.96%) |
Feb 22, 2006 | 6.836 | 6.889 | 6.498 | 6.889 | 5,936 | +0.21(+3.20%) |
Feb 21, 2006 | 6.889 | 6.889 | 6.676 | 6.676 | 1,123 | -0.18(-2.60%) |
Feb 17, 2006 | 6.747 | 6.889 | 6.409 | 6.854 | 5,954 | +0.33(+5.08%) |
Feb 16, 2006 | 6.542 | 7.343 | 6.329 | 6.523 | 34,939 | +0.35(+5.74%) |
Feb 15, 2006 | 6.168 | 6.168 | 6.168 | 6.168 | 2,698 | -0.02(-0.29%) |
Feb 14, 2006 | 6.444 | 6.676 | 6.186 | 6.186 | 3,819 | -0.13(-2.11%) |
Feb 13, 2006 | 6.320 | 6.320 | 6.320 | 6.320 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 6.542 | 6.542 | 6.320 | 6.320 | 2,931 | -0.35(-5.21%) |
Feb 09, 2006 | 6.667 | 6.667 | 6.667 | 6.667 | 561 | +0.21(+3.31%) |
Feb 08, 2006 | 6.453 | 6.453 | 6.453 | 6.453 | 1,235 | -0.22(-3.33%) |
Feb 07, 2006 | 6.676 | 6.676 | 6.676 | 6.676 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 6.676 | 6.676 | 6.676 | 6.676 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 6.142 | 6.676 | 6.142 | 6.676 | 3,591 | +0.47(+7.60%) |
Feb 02, 2006 | 6.204 | 6.204 | 6.204 | 6.204 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 6.168 | 6.204 | 6.168 | 6.204 | 1,909 | +0.01(+0.14%) |
Jan 31, 2006 | 6.168 | 6.195 | 6.168 | 6.195 | 452 | +0.39(+6.75%) |
Jan 30, 2006 | 5.804 | 5.804 | 5.804 | 5.804 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 5.804 | 5.804 | 5.804 | 5.804 | 561 | +0.09(+1.56%) |
Jan 26, 2006 | 5.715 | 5.715 | 5.715 | 5.715 | 340 | -0.20(-3.46%) |
Jan 25, 2006 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 5.893 | 5.919 | 5.893 | 5.919 | 449 | +0.02(+0.36%) |
Jan 19, 2006 | 5.898 | 5.898 | 5.898 | 5.898 | 112 | +0.00(+0.00%) |
Jan 18, 2006 | 5.898 | 5.898 | 5.898 | 5.898 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 5.875 | 5.898 | 5.875 | 5.898 | 2,561 | +0.02(+0.40%) |
Jan 13, 2006 | 5.795 | 5.875 | 5.795 | 5.875 | 1,629 | -0.15(-2.51%) |
Jan 12, 2006 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 6.106 | 6.106 | 6.026 | 6.026 | 2,157 | -0.08(-1.31%) |
Jan 09, 2006 | 6.106 | 6.106 | 6.106 | 6.106 | 2,561 | +0.05(+0.88%) |
Jan 06, 2006 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 5.741 | 6.231 | 5.617 | 6.053 | 23,820 | +0.48(+8.63%) |
Jan 04, 2006 | 5.572 | 5.572 | 5.572 | 5.572 | 1,348 | -0.09(-1.57%) |
Jan 03, 2006 | 5.661 | 5.661 | 5.661 | 5.661 | 224 | +0.01(+0.16%) |
Dec 30, 2005 | 5.634 | 5.652 | 5.634 | 5.652 | 224 | +0.08(+1.44%) |
Dec 29, 2005 | 5.910 | 5.910 | 5.572 | 5.572 | 280 | -0.07(-1.26%) |
Dec 28, 2005 | 5.572 | 5.643 | 5.563 | 5.643 | 7,077 | +0.07(+1.28%) |
Dec 27, 2005 | 5.572 | 5.572 | 5.563 | 5.572 | 3,370 | -0.13(-2.34%) |
Dec 23, 2005 | 5.706 | 5.706 | 5.706 | 5.706 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 5.706 | 5.706 | 5.706 | 5.706 | 1,690 | -0.04(-0.77%) |
Dec 21, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 507 | -0.04(-0.77%) |
Dec 20, 2005 | 5.813 | 5.813 | 5.795 | 5.795 | 337 | -0.09(-1.51%) |
Dec 19, 2005 | 5.884 | 5.884 | 5.884 | 5.884 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 5.884 | 5.884 | 5.884 | 5.884 | 1,011 | +0.01(+0.15%) |
Dec 15, 2005 | 5.839 | 5.875 | 5.839 | 5.875 | 1,432 | +0.04(+0.61%) |
Dec 14, 2005 | 5.839 | 5.839 | 5.839 | 5.839 | 1,011 | +0.01(+0.15%) |
Dec 13, 2005 | 5.830 | 5.830 | 5.830 | 5.830 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 5.830 | 5.830 | 5.830 | 5.830 | 617 | +0.18(+3.15%) |
Dec 09, 2005 | 5.581 | 5.652 | 5.581 | 5.652 | 449 | -0.34(-5.65%) |
Dec 08, 2005 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 5.786 | 5.990 | 5.786 | 5.990 | 6,122 | +0.24(+4.18%) |
Dec 06, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 5.999 | 5.999 | 5.625 | 5.750 | 1,260 | +0.04(+0.62%) |