Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.211 | 5.229 | 5.088 | 5.155 | 11,130,746 | -0.05(-0.88%) |
Feb 27, 2006 | 5.257 | 5.315 | 5.186 | 5.200 | 14,035,677 | +0.15(+3.00%) |
Feb 24, 2006 | 5.010 | 5.063 | 4.977 | 5.049 | 3,640,665 | +0.02(+0.49%) |
Feb 23, 2006 | 5.012 | 5.111 | 4.952 | 5.024 | 3,776,239 | -0.00(-0.04%) |
Feb 22, 2006 | 4.892 | 5.098 | 4.892 | 5.026 | 5,024,776 | +0.12(+2.37%) |
Feb 21, 2006 | 5.024 | 5.051 | 4.820 | 4.910 | 8,196,318 | -0.10(-2.01%) |
Feb 17, 2006 | 5.056 | 5.074 | 4.971 | 5.010 | 4,320,808 | -0.04(-0.70%) |
Feb 15, 2006 | 5.037 | 5.052 | 4.940 | 5.045 | 4,521,050 | +0.03(+0.53%) |
Feb 14, 2006 | 4.984 | 5.051 | 4.885 | 5.019 | 7,522,415 | +0.04(+0.71%) |
Feb 13, 2006 | 5.007 | 5.024 | 4.936 | 4.984 | 3,361,573 | -0.06(-1.26%) |
Feb 10, 2006 | 4.936 | 5.068 | 4.918 | 5.047 | 7,111,152 | +0.11(+2.18%) |
Feb 09, 2006 | 4.936 | 4.989 | 4.881 | 4.940 | 8,093,077 | +0.00(+0.04%) |
Feb 08, 2006 | 5.280 | 5.285 | 4.802 | 4.938 | 26,446,158 | +0.06(+1.27%) |
Feb 07, 2006 | 4.878 | 4.894 | 4.751 | 4.876 | 6,594,380 | -0.01(-0.22%) |
Feb 06, 2006 | 4.936 | 4.954 | 4.857 | 4.887 | 4,463,757 | -0.02(-0.40%) |
Feb 03, 2006 | 4.973 | 4.998 | 4.825 | 4.906 | 7,057,263 | -0.13(-2.52%) |
Feb 02, 2006 | 5.156 | 5.158 | 4.982 | 5.033 | 5,184,175 | -0.12(-2.39%) |
Feb 01, 2006 | 5.061 | 5.195 | 4.994 | 5.156 | 9,671,190 | +0.04(+0.79%) |
Jan 31, 2006 | 5.141 | 5.149 | 5.077 | 5.116 | 6,275,013 | -0.01(-0.28%) |
Jan 30, 2006 | 5.246 | 5.246 | 5.103 | 5.130 | 5,750,299 | -0.07(-1.39%) |
Jan 27, 2006 | 5.151 | 5.310 | 5.151 | 5.202 | 4,475,669 | +0.04(+0.68%) |
Jan 26, 2006 | 5.172 | 5.209 | 5.114 | 5.167 | 4,569,267 | +0.05(+1.07%) |
Jan 25, 2006 | 5.093 | 5.133 | 5.033 | 5.112 | 5,477,448 | +0.01(+0.14%) |
Jan 24, 2006 | 5.045 | 5.156 | 5.042 | 5.105 | 9,334,239 | +0.06(+1.26%) |
Jan 23, 2006 | 5.047 | 5.121 | 5.008 | 5.042 | 5,038,390 | +0.00(+0.00%) |
Jan 20, 2006 | 5.061 | 5.132 | 4.962 | 5.042 | 7,264,879 | -0.05(-1.04%) |
Jan 19, 2006 | 5.188 | 5.188 | 5.082 | 5.095 | 4,361,650 | -0.04(-0.76%) |
Jan 18, 2006 | 5.082 | 5.163 | 5.051 | 5.133 | 4,799,007 | +0.02(+0.41%) |
Jan 17, 2006 | 5.160 | 5.183 | 5.063 | 5.112 | 4,845,522 | -0.06(-1.09%) |
Jan 13, 2006 | 5.216 | 5.241 | 5.146 | 5.169 | 3,532,886 | -0.02(-0.48%) |
Jan 12, 2006 | 5.285 | 5.287 | 5.170 | 5.193 | 7,255,236 | -0.02(-0.44%) |
Jan 11, 2006 | 5.253 | 5.276 | 5.158 | 5.216 | 4,911,324 | -0.01(-0.24%) |
Jan 10, 2006 | 5.229 | 5.255 | 5.103 | 5.229 | 8,420,952 | -0.03(-0.57%) |
Jan 09, 2006 | 5.271 | 5.329 | 5.227 | 5.259 | 5,259,053 | -0.03(-0.57%) |
Jan 06, 2006 | 5.222 | 5.327 | 5.222 | 5.289 | 13,930,167 | +0.08(+1.49%) |
Jan 05, 2006 | 5.088 | 5.223 | 5.068 | 5.211 | 5,651,596 | +0.11(+2.21%) |
Jan 04, 2006 | 5.107 | 5.169 | 5.079 | 5.098 | 9,797,689 | +0.05(+0.94%) |
Jan 03, 2006 | 4.978 | 5.100 | 4.911 | 5.051 | 7,328,412 | +0.06(+1.20%) |
Dec 30, 2005 | 4.959 | 5.015 | 4.957 | 4.991 | 4,524,454 | +0.01(+0.25%) |
Dec 29, 2005 | 4.999 | 5.040 | 4.940 | 4.978 | 3,747,309 | -0.01(-0.14%) |
Dec 28, 2005 | 4.966 | 5.015 | 4.927 | 4.985 | 2,755,741 | -0.01(-0.14%) |
Dec 23, 2005 | 4.925 | 5.059 | 4.925 | 4.992 | 4,768,942 | +0.07(+1.32%) |
Dec 22, 2005 | 4.895 | 4.955 | 4.867 | 4.927 | 3,610,033 | +0.04(+0.90%) |
Dec 21, 2005 | 4.901 | 4.920 | 4.850 | 4.883 | 7,640,972 | +0.01(+0.22%) |
Dec 20, 2005 | 4.857 | 4.901 | 4.848 | 4.873 | 8,548,586 | -0.01(-0.25%) |
Dec 19, 2005 | 4.890 | 4.977 | 4.876 | 4.885 | 3,809,140 | +0.00(+0.04%) |
Dec 16, 2005 | 4.880 | 4.903 | 4.806 | 4.883 | 11,029,774 | +0.04(+0.87%) |
Dec 15, 2005 | 4.860 | 4.866 | 4.791 | 4.841 | 4,553,951 | -0.00(-0.04%) |
Dec 14, 2005 | 4.871 | 4.897 | 4.827 | 4.843 | 4,333,287 | -0.04(-0.72%) |
Dec 13, 2005 | 4.918 | 4.924 | 4.850 | 4.878 | 4,717,889 | -0.04(-0.86%) |
Dec 12, 2005 | 4.918 | 4.968 | 4.862 | 4.920 | 2,992,855 | +0.01(+0.29%) |
Dec 09, 2005 | 4.892 | 4.933 | 4.855 | 4.906 | 3,182,320 | +0.00(+0.04%) |
Dec 08, 2005 | 4.952 | 4.998 | 4.846 | 4.904 | 3,671,864 | -0.06(-1.17%) |
Dec 07, 2005 | 4.938 | 4.980 | 4.892 | 4.962 | 5,165,456 | +0.00(+0.07%) |
Dec 06, 2005 | 4.881 | 4.977 | 4.876 | 4.959 | 5,852,406 | +0.07(+1.44%) |
Dec 05, 2005 | 4.924 | 4.933 | 4.858 | 4.888 | 4,552,249 | -0.05(-1.00%) |
Dec 02, 2005 | 4.894 | 4.971 | 4.894 | 4.938 | 2,656,471 | -0.00(-0.04%) |