Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.770 | 4.800 | 4.540 | 4.570 | 159,419 | -0.20(-4.19%) |
Feb 27, 2006 | 4.680 | 4.810 | 4.620 | 4.770 | 192,553 | +0.07(+1.49%) |
Feb 24, 2006 | 4.490 | 4.720 | 4.450 | 4.700 | 176,251 | +0.18(+3.98%) |
Feb 23, 2006 | 4.480 | 4.560 | 4.430 | 4.520 | 219,558 | +0.01(+0.22%) |
Feb 22, 2006 | 4.490 | 4.600 | 4.470 | 4.510 | 169,524 | +0.01(+0.22%) |
Feb 21, 2006 | 4.500 | 4.530 | 4.410 | 4.500 | 212,997 | -0.02(-0.44%) |
Feb 17, 2006 | 4.580 | 4.630 | 4.500 | 4.520 | 190,192 | -0.01(-0.22%) |
Feb 16, 2006 | 4.480 | 4.600 | 4.430 | 4.530 | 229,300 | +0.12(+2.72%) |
Feb 15, 2006 | 4.500 | 4.520 | 4.380 | 4.410 | 139,249 | -0.05(-1.12%) |
Feb 14, 2006 | 4.340 | 4.550 | 4.300 | 4.460 | 188,271 | +0.09(+2.06%) |
Feb 13, 2006 | 4.610 | 4.620 | 4.350 | 4.370 | 194,875 | -0.17(-3.74%) |
Feb 10, 2006 | 4.470 | 4.560 | 4.350 | 4.540 | 143,313 | +0.08(+1.79%) |
Feb 09, 2006 | 4.530 | 4.650 | 4.430 | 4.460 | 211,852 | -0.09(-1.98%) |
Feb 08, 2006 | 4.450 | 4.690 | 4.350 | 4.550 | 356,244 | +0.10(+2.25%) |
Feb 07, 2006 | 4.370 | 4.480 | 4.332 | 4.450 | 235,563 | +0.05(+1.14%) |
Feb 06, 2006 | 4.380 | 4.480 | 4.180 | 4.400 | 247,311 | +0.02(+0.46%) |
Feb 03, 2006 | 4.640 | 4.640 | 4.230 | 4.380 | 311,371 | -0.28(-6.01%) |
Feb 02, 2006 | 4.480 | 4.700 | 4.470 | 4.660 | 420,065 | +0.21(+4.72%) |
Feb 01, 2006 | 4.750 | 4.750 | 4.280 | 4.450 | 1,141,662 | +0.44(+10.97%) |
Jan 31, 2006 | 3.990 | 4.010 | 3.960 | 4.010 | 515,784 | +0.02(+0.50%) |
Jan 30, 2006 | 4.180 | 4.180 | 3.970 | 3.990 | 657,844 | -0.19(-4.55%) |
Jan 27, 2006 | 4.200 | 4.270 | 3.970 | 4.180 | 1,121,538 | -0.02(-0.48%) |
Jan 26, 2006 | 5.000 | 5.130 | 4.170 | 4.200 | 1,590,052 | -0.82(-16.33%) |
Jan 25, 2006 | 5.050 | 5.200 | 5.010 | 5.020 | 416,645 | +0.00(+0.00%) |
Jan 24, 2006 | 5.090 | 5.100 | 4.990 | 5.020 | 238,694 | -0.01(-0.20%) |
Jan 23, 2006 | 5.000 | 5.130 | 4.990 | 5.030 | 383,550 | +0.01(+0.20%) |
Jan 20, 2006 | 4.910 | 5.110 | 4.910 | 5.020 | 320,707 | +0.00(+0.00%) |
Jan 19, 2006 | 4.880 | 5.060 | 4.800 | 5.020 | 225,787 | +0.15(+3.08%) |
Jan 18, 2006 | 4.650 | 4.880 | 4.650 | 4.870 | 389,925 | +0.27(+5.87%) |
Jan 17, 2006 | 4.920 | 4.920 | 4.550 | 4.600 | 522,572 | -0.36(-7.26%) |
Jan 13, 2006 | 5.100 | 5.100 | 4.880 | 4.960 | 388,434 | -0.07(-1.39%) |
Jan 12, 2006 | 5.080 | 5.240 | 5.000 | 5.030 | 422,100 | -0.07(-1.37%) |
Jan 11, 2006 | 5.130 | 5.170 | 5.050 | 5.100 | 308,783 | -0.05(-0.97%) |
Jan 10, 2006 | 5.100 | 5.211 | 5.050 | 5.150 | 294,944 | -0.01(-0.19%) |
Jan 09, 2006 | 5.220 | 5.270 | 5.110 | 5.160 | 244,244 | -0.07(-1.34%) |
Jan 06, 2006 | 5.250 | 5.290 | 5.140 | 5.230 | 346,872 | -0.02(-0.38%) |
Jan 05, 2006 | 5.270 | 5.280 | 5.200 | 5.250 | 144,465 | -0.06(-1.13%) |
Jan 04, 2006 | 5.240 | 5.352 | 5.100 | 5.310 | 356,357 | +0.10(+1.92%) |
Jan 03, 2006 | 5.150 | 5.240 | 5.050 | 5.210 | 161,679 | +0.08(+1.56%) |
Dec 30, 2005 | 5.180 | 5.210 | 5.090 | 5.130 | 198,126 | -0.08(-1.54%) |
Dec 29, 2005 | 5.290 | 5.390 | 5.200 | 5.210 | 151,579 | -0.13(-2.43%) |
Dec 28, 2005 | 5.330 | 5.400 | 5.260 | 5.340 | 176,700 | +0.02(+0.38%) |
Dec 27, 2005 | 5.280 | 5.370 | 5.250 | 5.320 | 181,300 | +0.04(+0.76%) |
Dec 23, 2005 | 5.265 | 5.300 | 5.200 | 5.280 | 96,379 | -0.01(-0.19%) |
Dec 22, 2005 | 5.190 | 5.300 | 5.100 | 5.290 | 128,948 | +0.12(+2.32%) |
Dec 21, 2005 | 5.080 | 5.270 | 5.080 | 5.170 | 175,330 | +0.05(+0.98%) |
Dec 20, 2005 | 5.220 | 5.220 | 5.050 | 5.120 | 209,499 | -0.02(-0.39%) |
Dec 19, 2005 | 5.300 | 5.320 | 5.090 | 5.140 | 221,157 | -0.16(-3.02%) |
Dec 16, 2005 | 5.360 | 5.470 | 5.250 | 5.300 | 358,896 | -0.09(-1.67%) |
Dec 15, 2005 | 5.250 | 5.460 | 5.250 | 5.390 | 296,511 | +0.10(+1.89%) |
Dec 14, 2005 | 5.440 | 5.540 | 5.210 | 5.290 | 458,575 | -0.19(-3.47%) |
Dec 13, 2005 | 5.810 | 6.150 | 5.450 | 5.480 | 539,993 | +0.14(+2.62%) |
Dec 12, 2005 | 5.270 | 5.460 | 5.210 | 5.340 | 173,405 | +0.05(+0.95%) |
Dec 09, 2005 | 5.320 | 5.430 | 5.200 | 5.290 | 147,653 | -0.03(-0.56%) |
Dec 08, 2005 | 5.340 | 5.530 | 5.180 | 5.320 | 217,040 | -0.03(-0.56%) |
Dec 07, 2005 | 5.470 | 5.550 | 5.140 | 5.350 | 295,175 | -0.12(-2.19%) |
Dec 06, 2005 | 5.510 | 5.600 | 5.300 | 5.470 | 367,002 | -0.06(-1.08%) |
Dec 05, 2005 | 5.690 | 5.710 | 5.410 | 5.530 | 276,080 | -0.09(-1.60%) |
Dec 02, 2005 | 5.740 | 5.800 | 5.500 | 5.620 | 296,132 | -0.15(-2.60%) |