Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.709 | 5.700 | 5.633 | 5.637 | 459,838 | -0.07(-1.28%) |
Feb 27, 2006 | 5.671 | 5.794 | 5.604 | 5.709 | 685,321 | +0.06(+1.02%) |
Feb 24, 2006 | 5.508 | 5.658 | 5.497 | 5.652 | 372,151 | +0.13(+2.29%) |
Feb 23, 2006 | 5.524 | 5.750 | 5.470 | 5.525 | 576,755 | -0.02(-0.31%) |
Feb 22, 2006 | 5.508 | 5.635 | 5.476 | 5.543 | 433,219 | +0.04(+0.66%) |
Feb 21, 2006 | 5.445 | 5.568 | 5.403 | 5.506 | 805,370 | +0.04(+0.77%) |
Feb 17, 2006 | 5.278 | 5.489 | 5.085 | 5.464 | 676,970 | +0.20(+3.71%) |
Feb 16, 2006 | 5.029 | 5.294 | 5.029 | 5.269 | 524,560 | +0.25(+4.88%) |
Feb 15, 2006 | 4.991 | 5.029 | 4.956 | 5.023 | 359,102 | +0.03(+0.65%) |
Feb 14, 2006 | 5.000 | 5.018 | 4.981 | 4.991 | 514,121 | +0.01(+0.23%) |
Feb 13, 2006 | 4.832 | 5.056 | 4.824 | 4.979 | 1,058,516 | +0.15(+3.05%) |
Feb 10, 2006 | 4.723 | 4.838 | 4.723 | 4.832 | 1,288,697 | +0.09(+1.98%) |
Feb 09, 2006 | 4.738 | 4.751 | 4.717 | 4.738 | 424,346 | +0.01(+0.20%) |
Feb 08, 2006 | 4.728 | 4.748 | 4.717 | 4.728 | 275,068 | +0.01(+0.28%) |
Feb 07, 2006 | 4.726 | 4.759 | 4.707 | 4.715 | 330,916 | -0.02(-0.49%) |
Feb 06, 2006 | 4.723 | 4.755 | 4.705 | 4.738 | 693,672 | +0.00(+0.04%) |
Feb 03, 2006 | 4.740 | 4.780 | 4.736 | 4.736 | 238,009 | -0.01(-0.24%) |
Feb 02, 2006 | 4.851 | 4.853 | 4.740 | 4.748 | 413,907 | -0.11(-2.29%) |
Feb 01, 2006 | 4.836 | 4.903 | 4.828 | 4.859 | 208,780 | +0.02(+0.48%) |
Jan 31, 2006 | 4.847 | 4.876 | 4.830 | 4.836 | 206,692 | -0.02(-0.39%) |
Jan 30, 2006 | 4.914 | 4.914 | 4.843 | 4.855 | 298,556 | -0.06(-1.21%) |
Jan 27, 2006 | 4.866 | 4.931 | 4.838 | 4.914 | 214,521 | +0.04(+0.83%) |
Jan 26, 2006 | 4.820 | 4.874 | 4.799 | 4.874 | 195,209 | +0.07(+1.35%) |
Jan 25, 2006 | 4.874 | 4.889 | 4.771 | 4.809 | 174,331 | -0.06(-1.26%) |
Jan 24, 2006 | 4.809 | 4.870 | 4.757 | 4.870 | 189,990 | +0.08(+1.68%) |
Jan 23, 2006 | 4.761 | 4.841 | 4.742 | 4.790 | 196,775 | +0.02(+0.40%) |
Jan 20, 2006 | 4.864 | 4.864 | 4.771 | 4.771 | 334,570 | -0.09(-1.93%) |
Jan 19, 2006 | 4.876 | 4.905 | 4.849 | 4.864 | 218,697 | +0.00(+0.04%) |
Jan 18, 2006 | 4.790 | 4.876 | 4.790 | 4.863 | 171,721 | +0.06(+1.16%) |
Jan 17, 2006 | 4.866 | 4.887 | 4.795 | 4.807 | 192,599 | -0.07(-1.41%) |
Jan 13, 2006 | 4.876 | 4.887 | 4.845 | 4.876 | 122,136 | +0.01(+0.20%) |
Jan 12, 2006 | 4.914 | 4.941 | 4.828 | 4.866 | 168,068 | -0.05(-1.09%) |
Jan 11, 2006 | 4.976 | 4.981 | 4.828 | 4.920 | 311,604 | -0.06(-1.12%) |
Jan 10, 2006 | 4.987 | 4.995 | 4.933 | 4.976 | 233,312 | -0.01(-0.19%) |
Jan 09, 2006 | 4.987 | 5.004 | 4.962 | 4.985 | 257,321 | +0.01(+0.27%) |
Jan 06, 2006 | 4.954 | 4.993 | 4.876 | 4.972 | 315,258 | +0.02(+0.39%) |
Jan 05, 2006 | 4.972 | 4.993 | 4.953 | 4.953 | 312,648 | -0.03(-0.58%) |
Jan 04, 2006 | 4.981 | 5.018 | 4.962 | 4.981 | 409,209 | -0.01(-0.12%) |
Jan 03, 2006 | 4.924 | 5.014 | 4.907 | 4.987 | 358,580 | +0.03(+0.58%) |
Dec 30, 2005 | 5.069 | 5.069 | 4.958 | 4.958 | 463,492 | -0.11(-2.19%) |
Dec 29, 2005 | 5.077 | 5.150 | 5.062 | 5.069 | 276,112 | -0.00(-0.04%) |
Dec 28, 2005 | 5.010 | 5.087 | 4.991 | 5.071 | 447,834 | +0.07(+1.42%) |
Dec 27, 2005 | 5.077 | 5.135 | 4.966 | 5.000 | 762,570 | -0.06(-1.21%) |
Dec 23, 2005 | 4.847 | 5.085 | 4.847 | 5.062 | 746,911 | +0.22(+4.51%) |
Dec 22, 2005 | 4.886 | 5.259 | 4.840 | 4.843 | 2,338,862 | +0.23(+5.03%) |
Dec 21, 2005 | 4.589 | 4.638 | 4.583 | 4.612 | 84,034 | +0.03(+0.75%) |
Dec 20, 2005 | 4.512 | 4.608 | 4.491 | 4.577 | 171,721 | +0.07(+1.53%) |
Dec 19, 2005 | 4.723 | 4.736 | 4.493 | 4.508 | 220,785 | -0.22(-4.58%) |
Dec 16, 2005 | 4.761 | 4.815 | 4.723 | 4.725 | 736,994 | -0.03(-0.56%) |
Dec 15, 2005 | 4.843 | 4.843 | 4.736 | 4.751 | 174,853 | -0.10(-1.98%) |
Dec 14, 2005 | 4.790 | 4.866 | 4.780 | 4.847 | 139,882 | +0.05(+1.08%) |
Dec 13, 2005 | 4.704 | 4.805 | 4.704 | 4.795 | 170,156 | +0.08(+1.75%) |
Dec 12, 2005 | 4.608 | 4.713 | 4.608 | 4.713 | 85,078 | +0.09(+1.86%) |
Dec 09, 2005 | 4.531 | 4.644 | 4.531 | 4.627 | 116,395 | +0.10(+2.24%) |
Dec 08, 2005 | 4.510 | 4.583 | 4.495 | 4.525 | 106,999 | +0.02(+0.34%) |
Dec 07, 2005 | 4.541 | 4.550 | 4.464 | 4.510 | 217,653 | -0.03(-0.63%) |
Dec 06, 2005 | 4.502 | 4.627 | 4.502 | 4.539 | 169,112 | +0.04(+0.98%) |
Dec 05, 2005 | 4.579 | 4.583 | 4.489 | 4.495 | 107,521 | -0.09(-2.05%) |
Dec 02, 2005 | 4.608 | 4.625 | 4.529 | 4.589 | 95,517 | -0.02(-0.42%) |