Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.719 | 5.719 | 5.592 | 5.627 | 200,079 | -0.09(-1.61%) |
Feb 27, 2006 | 5.755 | 5.800 | 5.709 | 5.719 | 271,194 | -0.03(-0.55%) |
Feb 24, 2006 | 5.642 | 5.781 | 5.634 | 5.750 | 399,933 | +0.09(+1.54%) |
Feb 23, 2006 | 5.646 | 5.714 | 5.633 | 5.663 | 367,850 | -0.03(-0.56%) |
Feb 22, 2006 | 5.647 | 5.828 | 5.563 | 5.695 | 1,253,110 | +0.04(+0.67%) |
Feb 21, 2006 | 5.301 | 5.695 | 5.223 | 5.657 | 1,033,363 | +0.40(+7.64%) |
Feb 17, 2006 | 5.388 | 5.392 | 5.215 | 5.255 | 512,962 | -0.13(-2.36%) |
Feb 16, 2006 | 5.239 | 5.419 | 5.239 | 5.382 | 515,859 | +0.14(+2.73%) |
Feb 15, 2006 | 4.923 | 5.387 | 4.871 | 5.239 | 1,710,538 | +0.58(+12.51%) |
Feb 14, 2006 | 4.458 | 4.747 | 4.399 | 4.657 | 277,726 | +0.20(+4.41%) |
Feb 13, 2006 | 4.811 | 4.850 | 4.428 | 4.460 | 610,963 | -0.39(-8.11%) |
Feb 10, 2006 | 4.879 | 4.882 | 4.807 | 4.853 | 153,120 | -0.02(-0.36%) |
Feb 09, 2006 | 4.957 | 4.957 | 4.861 | 4.871 | 135,169 | -0.04(-0.87%) |
Feb 08, 2006 | 4.922 | 5.017 | 4.903 | 4.914 | 485,160 | +0.00(+0.06%) |
Feb 07, 2006 | 4.806 | 4.938 | 4.774 | 4.911 | 248,166 | +0.07(+1.38%) |
Feb 06, 2006 | 4.895 | 4.912 | 4.780 | 4.844 | 193,277 | -0.02(-0.42%) |
Feb 03, 2006 | 4.796 | 4.866 | 4.725 | 4.865 | 146,317 | +0.05(+1.09%) |
Feb 02, 2006 | 4.757 | 4.822 | 4.671 | 4.812 | 177,855 | +0.02(+0.40%) |
Feb 01, 2006 | 4.799 | 4.826 | 4.715 | 4.793 | 195,440 | -0.03(-0.66%) |
Jan 31, 2006 | 4.925 | 4.985 | 4.804 | 4.825 | 387,376 | -0.11(-2.16%) |
Jan 30, 2006 | 4.992 | 5.001 | 4.898 | 4.931 | 319,143 | -0.07(-1.46%) |
Jan 27, 2006 | 5.001 | 5.071 | 4.968 | 5.004 | 143,306 | +0.00(+0.06%) |
Jan 26, 2006 | 5.001 | 5.042 | 4.985 | 5.001 | 218,068 | +0.01(+0.29%) |
Jan 25, 2006 | 5.123 | 5.163 | 4.961 | 4.987 | 318,774 | -0.16(-3.15%) |
Jan 24, 2006 | 4.892 | 5.153 | 4.880 | 5.149 | 243,631 | +0.25(+5.16%) |
Jan 23, 2006 | 4.996 | 5.028 | 4.860 | 4.896 | 130,873 | -0.07(-1.44%) |
Jan 20, 2006 | 5.112 | 5.112 | 4.939 | 4.968 | 168,948 | -0.12(-2.34%) |
Jan 19, 2006 | 4.922 | 5.103 | 4.890 | 5.087 | 203,695 | +0.18(+3.62%) |
Jan 18, 2006 | 4.850 | 4.920 | 4.823 | 4.909 | 151,570 | +0.00(+0.03%) |
Jan 17, 2006 | 4.920 | 4.947 | 4.863 | 4.907 | 415,622 | -0.02(-0.48%) |
Jan 13, 2006 | 4.946 | 4.990 | 4.901 | 4.931 | 215,754 | -0.03(-0.61%) |
Jan 12, 2006 | 5.006 | 5.006 | 4.892 | 4.961 | 181,401 | -0.04(-0.79%) |
Jan 11, 2006 | 4.969 | 5.017 | 4.968 | 5.001 | 281,597 | +0.02(+0.32%) |
Jan 10, 2006 | 4.996 | 5.038 | 4.930 | 4.985 | 256,975 | -0.07(-1.41%) |
Jan 09, 2006 | 5.017 | 5.111 | 4.968 | 5.057 | 260,443 | +0.03(+0.54%) |
Jan 06, 2006 | 4.874 | 5.076 | 4.874 | 5.030 | 329,233 | +0.13(+2.59%) |
Jan 05, 2006 | 4.763 | 4.940 | 4.676 | 4.903 | 423,017 | +0.12(+2.49%) |
Jan 04, 2006 | 4.541 | 4.823 | 4.541 | 4.784 | 328,270 | +0.23(+4.95%) |
Jan 03, 2006 | 4.668 | 4.704 | 4.545 | 4.558 | 292,307 | -0.14(-2.91%) |
Dec 30, 2005 | 4.668 | 4.763 | 4.622 | 4.695 | 222,333 | +0.00(+0.00%) |
Dec 29, 2005 | 4.734 | 4.734 | 4.620 | 4.695 | 239,122 | -0.07(-1.47%) |
Dec 28, 2005 | 4.622 | 4.777 | 4.577 | 4.765 | 224,547 | +0.11(+2.42%) |
Dec 27, 2005 | 4.812 | 4.839 | 4.544 | 4.652 | 362,802 | -0.19(-3.84%) |
Dec 23, 2005 | 4.680 | 4.890 | 4.676 | 4.838 | 402,704 | +0.18(+3.78%) |
Dec 22, 2005 | 4.458 | 4.661 | 4.458 | 4.661 | 350,592 | +0.18(+4.04%) |
Dec 21, 2005 | 4.506 | 4.544 | 4.390 | 4.480 | 227,806 | -0.04(-0.98%) |
Dec 20, 2005 | 4.464 | 4.553 | 4.464 | 4.525 | 246,642 | +0.02(+0.49%) |
Dec 19, 2005 | 4.628 | 4.631 | 4.444 | 4.503 | 359,227 | -0.09(-2.00%) |
Dec 16, 2005 | 4.480 | 4.631 | 4.452 | 4.595 | 664,397 | +0.11(+2.37%) |
Dec 15, 2005 | 4.580 | 4.590 | 4.428 | 4.488 | 344,104 | -0.13(-2.79%) |
Dec 14, 2005 | 4.580 | 4.712 | 4.580 | 4.617 | 395,842 | +0.03(+0.55%) |
Dec 13, 2005 | 4.382 | 4.634 | 4.382 | 4.591 | 399,243 | +0.17(+3.95%) |
Dec 12, 2005 | 4.463 | 4.515 | 4.361 | 4.417 | 265,082 | -0.05(-1.03%) |
Dec 09, 2005 | 4.426 | 4.523 | 4.409 | 4.463 | 556,275 | +0.05(+1.04%) |
Dec 08, 2005 | 4.268 | 4.460 | 4.268 | 4.417 | 447,021 | +0.14(+3.19%) |
Dec 07, 2005 | 4.288 | 4.325 | 4.276 | 4.280 | 232,980 | -0.03(-0.59%) |
Dec 06, 2005 | 4.285 | 4.395 | 4.283 | 4.306 | 215,911 | +0.02(+0.37%) |
Dec 05, 2005 | 4.326 | 4.341 | 4.274 | 4.290 | 306,599 | -0.16(-3.50%) |
Dec 02, 2005 | 4.460 | 4.490 | 4.374 | 4.445 | 352,387 | -0.04(-0.99%) |