Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.956 | 4.985 | 4.893 | 4.920 | 7,699,820 | -0.04(-0.73%) |
Feb 27, 2006 | 4.963 | 4.989 | 4.944 | 4.956 | 7,234,542 | -0.01(-0.14%) |
Feb 24, 2006 | 4.944 | 4.977 | 4.929 | 4.963 | 8,243,965 | -0.00(-0.05%) |
Feb 23, 2006 | 5.028 | 5.056 | 4.961 | 4.965 | 6,647,834 | -0.08(-1.52%) |
Feb 22, 2006 | 5.056 | 5.068 | 5.028 | 5.042 | 5,554,953 | +0.01(+0.29%) |
Feb 21, 2006 | 4.999 | 5.052 | 4.989 | 5.028 | 5,993,942 | +0.04(+0.82%) |
Feb 17, 2006 | 4.920 | 5.025 | 4.903 | 4.987 | 8,086,647 | +0.07(+1.36%) |
Feb 16, 2006 | 4.848 | 4.920 | 4.848 | 4.920 | 4,675,725 | +0.06(+1.18%) |
Feb 15, 2006 | 4.896 | 4.953 | 4.855 | 4.862 | 6,342,795 | -0.05(-0.93%) |
Feb 14, 2006 | 4.893 | 4.913 | 4.836 | 4.908 | 8,043,249 | -0.00(-0.10%) |
Feb 13, 2006 | 4.922 | 4.980 | 4.896 | 4.913 | 4,323,533 | -0.04(-0.73%) |
Feb 10, 2006 | 4.958 | 5.001 | 4.937 | 4.949 | 4,810,509 | -0.03(-0.67%) |
Feb 09, 2006 | 4.949 | 4.997 | 4.941 | 4.982 | 9,317,650 | +0.03(+0.68%) |
Feb 08, 2006 | 4.913 | 4.949 | 4.901 | 4.949 | 10,022,452 | +0.04(+0.73%) |
Feb 07, 2006 | 4.858 | 4.922 | 4.853 | 4.913 | 12,996,889 | +0.06(+1.13%) |
Feb 06, 2006 | 4.757 | 4.874 | 4.740 | 4.858 | 8,911,628 | +0.09(+1.96%) |
Feb 03, 2006 | 4.764 | 4.795 | 4.675 | 4.764 | 8,138,808 | -0.03(-0.65%) |
Feb 02, 2006 | 4.831 | 4.848 | 4.735 | 4.795 | 6,089,084 | -0.05(-1.09%) |
Feb 01, 2006 | 4.901 | 4.908 | 4.841 | 4.848 | 5,608,784 | -0.07(-1.46%) |
Jan 31, 2006 | 4.889 | 4.961 | 4.836 | 4.920 | 7,190,310 | +0.07(+1.38%) |
Jan 30, 2006 | 4.932 | 4.953 | 4.817 | 4.853 | 7,161,517 | -0.07(-1.36%) |
Jan 27, 2006 | 4.985 | 5.023 | 4.910 | 4.920 | 6,235,135 | -0.13(-2.61%) |
Jan 26, 2006 | 5.030 | 5.066 | 5.016 | 5.052 | 6,988,759 | +0.02(+0.48%) |
Jan 25, 2006 | 5.052 | 5.078 | 5.004 | 5.028 | 4,902,730 | -0.02(-0.47%) |
Jan 24, 2006 | 5.009 | 5.064 | 4.997 | 5.052 | 4,605,620 | +0.04(+0.86%) |
Jan 23, 2006 | 5.049 | 5.083 | 4.994 | 5.009 | 4,099,449 | -0.06(-1.14%) |
Jan 20, 2006 | 5.159 | 5.162 | 5.061 | 5.066 | 5,751,497 | -0.03(-0.66%) |
Jan 19, 2006 | 5.090 | 5.109 | 5.068 | 5.100 | 3,694,261 | +0.01(+0.14%) |
Jan 18, 2006 | 5.059 | 5.119 | 5.047 | 5.092 | 4,780,465 | +0.03(+0.66%) |
Jan 17, 2006 | 4.999 | 5.064 | 4.997 | 5.059 | 4,770,867 | +0.03(+0.52%) |
Jan 13, 2006 | 5.016 | 5.035 | 4.992 | 5.032 | 3,357,091 | -0.00(-0.05%) |
Jan 12, 2006 | 5.013 | 5.054 | 4.994 | 5.035 | 5,673,881 | -0.01(-0.14%) |
Jan 11, 2006 | 5.011 | 5.044 | 4.973 | 5.042 | 5,740,230 | +0.03(+0.62%) |
Jan 10, 2006 | 4.987 | 5.032 | 4.985 | 5.011 | 2,961,501 | -0.01(-0.29%) |
Jan 09, 2006 | 5.037 | 5.059 | 4.985 | 5.025 | 3,286,569 | -0.03(-0.66%) |
Jan 06, 2006 | 5.001 | 5.071 | 5.009 | 5.059 | 3,219,803 | +0.06(+1.15%) |
Jan 05, 2006 | 5.037 | 5.085 | 4.987 | 5.001 | 4,815,100 | -0.08(-1.65%) |
Jan 04, 2006 | 5.100 | 5.112 | 4.965 | 5.085 | 3,203,529 | -0.03(-0.52%) |
Jan 03, 2006 | 5.030 | 5.114 | 4.965 | 5.112 | 6,011,885 | +0.11(+2.25%) |
Dec 30, 2005 | 4.944 | 5.006 | 4.898 | 4.999 | 8,829,005 | +0.00(+0.10%) |
Dec 29, 2005 | 5.032 | 5.104 | 4.980 | 4.994 | 4,793,818 | -0.04(-0.76%) |
Dec 28, 2005 | 5.047 | 5.056 | 4.965 | 5.032 | 4,726,634 | +0.01(+0.19%) |
Dec 27, 2005 | 5.076 | 5.100 | 5.021 | 5.023 | 3,113,394 | -0.05(-0.90%) |
Dec 23, 2005 | 5.066 | 5.100 | 5.054 | 5.068 | 2,869,280 | -0.02(-0.42%) |
Dec 22, 2005 | 5.128 | 5.155 | 5.061 | 5.090 | 4,394,055 | -0.03(-0.52%) |
Dec 21, 2005 | 5.169 | 5.188 | 5.100 | 5.116 | 3,220,220 | -0.03(-0.56%) |
Dec 20, 2005 | 5.176 | 5.231 | 5.128 | 5.145 | 6,785,956 | -0.05(-0.92%) |
Dec 19, 2005 | 5.265 | 5.272 | 5.186 | 5.193 | 3,299,922 | -0.07(-1.32%) |
Dec 16, 2005 | 5.251 | 5.296 | 5.241 | 5.263 | 7,383,932 | +0.01(+0.27%) |
Dec 15, 2005 | 5.186 | 5.251 | 5.116 | 5.248 | 4,965,324 | +0.06(+1.25%) |
Dec 14, 2005 | 5.097 | 5.198 | 5.097 | 5.183 | 4,011,401 | +0.08(+1.55%) |
Dec 13, 2005 | 5.085 | 5.125 | 5.068 | 5.104 | 3,589,104 | +0.00(+0.09%) |
Dec 12, 2005 | 5.124 | 5.152 | 5.083 | 5.100 | 2,716,135 | -0.01(-0.14%) |
Dec 09, 2005 | 5.071 | 5.159 | 5.071 | 5.107 | 5,557,040 | +0.03(+0.52%) |
Dec 08, 2005 | 5.080 | 5.152 | 5.068 | 5.080 | 5,249,915 | -0.00(-0.09%) |
Dec 07, 2005 | 5.092 | 5.148 | 5.080 | 5.085 | 3,493,962 | -0.01(-0.24%) |
Dec 06, 2005 | 5.131 | 5.167 | 5.097 | 5.097 | 3,619,566 | -0.03(-0.56%) |
Dec 05, 2005 | 5.138 | 5.164 | 5.088 | 5.126 | 3,261,532 | -0.04(-0.79%) |
Dec 02, 2005 | 5.164 | 5.183 | 5.128 | 5.167 | 3,777,719 | -0.02(-0.37%) |