Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.593 | 4.611 | 4.571 | 4.610 | 601,319 | +0.02(+0.38%) |
Feb 27, 2006 | 4.569 | 4.603 | 4.548 | 4.593 | 576,138 | +0.05(+1.09%) |
Feb 24, 2006 | 4.501 | 4.557 | 4.497 | 4.543 | 339,517 | +0.03(+0.69%) |
Feb 23, 2006 | 4.521 | 4.522 | 4.482 | 4.512 | 860,082 | -0.02(-0.51%) |
Feb 22, 2006 | 4.535 | 4.550 | 4.514 | 4.535 | 549,219 | +0.01(+0.20%) |
Feb 21, 2006 | 4.512 | 4.562 | 4.512 | 4.526 | 672,522 | +0.01(+0.23%) |
Feb 17, 2006 | 4.528 | 4.531 | 4.452 | 4.516 | 537,063 | -0.01(-0.18%) |
Feb 16, 2006 | 4.558 | 4.565 | 4.466 | 4.524 | 1,735,360 | -0.05(-1.18%) |
Feb 15, 2006 | 4.575 | 4.722 | 4.572 | 4.578 | 2,026,251 | -0.03(-0.55%) |
Feb 14, 2006 | 4.632 | 4.635 | 4.529 | 4.603 | 1,491,793 | +0.04(+0.78%) |
Feb 13, 2006 | 4.687 | 4.688 | 4.565 | 4.567 | 767,170 | -0.13(-2.72%) |
Feb 10, 2006 | 4.649 | 4.718 | 4.579 | 4.695 | 569,191 | +0.03(+0.72%) |
Feb 09, 2006 | 4.813 | 4.813 | 4.572 | 4.662 | 1,793,538 | -0.24(-4.95%) |
Feb 08, 2006 | 4.915 | 4.923 | 4.838 | 4.905 | 997,712 | -0.03(-0.63%) |
Feb 07, 2006 | 4.976 | 4.997 | 4.906 | 4.936 | 517,959 | -0.09(-1.81%) |
Feb 06, 2006 | 5.026 | 5.045 | 5.015 | 5.027 | 435,468 | -0.01(-0.11%) |
Feb 03, 2006 | 5.036 | 5.044 | 4.967 | 5.033 | 393,354 | -0.02(-0.39%) |
Feb 02, 2006 | 5.064 | 5.064 | 5.033 | 5.052 | 661,234 | -0.03(-0.57%) |
Feb 01, 2006 | 5.073 | 5.107 | 5.035 | 5.081 | 580,479 | -0.00(-0.05%) |
Jan 31, 2006 | 5.041 | 5.147 | 5.012 | 5.083 | 611,739 | +0.05(+1.05%) |
Jan 30, 2006 | 5.004 | 5.101 | 5.000 | 5.030 | 1,283,828 | +0.01(+0.23%) |
Jan 27, 2006 | 4.983 | 5.049 | 4.983 | 5.019 | 214,043 | +0.05(+1.00%) |
Jan 26, 2006 | 4.958 | 5.020 | 4.943 | 4.969 | 336,912 | +0.02(+0.37%) |
Jan 25, 2006 | 4.944 | 4.962 | 4.878 | 4.951 | 693,362 | +0.02(+0.44%) |
Jan 24, 2006 | 4.954 | 4.960 | 4.900 | 4.929 | 486,699 | -0.05(-0.95%) |
Jan 23, 2006 | 4.853 | 4.995 | 4.829 | 4.976 | 877,883 | +0.10(+2.05%) |
Jan 20, 2006 | 4.844 | 4.906 | 4.844 | 4.876 | 464,991 | +0.05(+1.10%) |
Jan 19, 2006 | 4.748 | 4.829 | 4.729 | 4.823 | 465,425 | +0.08(+1.75%) |
Jan 18, 2006 | 4.665 | 4.761 | 4.641 | 4.740 | 1,251,699 | +0.05(+1.03%) |
Jan 17, 2006 | 4.763 | 4.763 | 4.632 | 4.692 | 599,582 | -0.13(-2.68%) |
Jan 13, 2006 | 5.019 | 5.019 | 4.760 | 4.821 | 245,737 | +0.05(+1.11%) |
Jan 12, 2006 | 4.844 | 4.863 | 4.745 | 4.768 | 817,534 | -0.08(-1.59%) |
Jan 11, 2006 | 4.908 | 4.924 | 4.794 | 4.845 | 570,059 | -0.04(-0.78%) |
Jan 10, 2006 | 4.912 | 4.941 | 4.822 | 4.883 | 784,103 | -0.05(-1.05%) |
Jan 09, 2006 | 5.044 | 5.044 | 4.883 | 4.935 | 890,039 | -0.19(-3.71%) |
Jan 06, 2006 | 5.074 | 5.127 | 5.007 | 5.125 | 606,963 | +0.06(+1.23%) |
Jan 05, 2006 | 5.098 | 5.165 | 5.027 | 5.063 | 1,114,503 | -0.06(-1.19%) |
Jan 04, 2006 | 5.000 | 5.146 | 5.000 | 5.124 | 622,159 | +0.15(+3.06%) |
Jan 03, 2006 | 4.896 | 4.992 | 4.893 | 4.972 | 790,615 | +0.10(+2.15%) |
Dec 30, 2005 | 4.864 | 4.893 | 4.812 | 4.867 | 463,254 | +0.01(+0.14%) |
Dec 29, 2005 | 4.836 | 4.891 | 4.824 | 4.860 | 424,614 | +0.05(+0.96%) |
Dec 28, 2005 | 4.774 | 4.860 | 4.774 | 4.814 | 418,101 | +0.08(+1.60%) |
Dec 27, 2005 | 4.750 | 4.750 | 4.712 | 4.738 | 95,950 | -0.00(-0.07%) |
Dec 23, 2005 | 4.744 | 4.761 | 4.703 | 4.741 | 680,337 | +0.03(+0.66%) |
Dec 22, 2005 | 4.636 | 4.748 | 4.630 | 4.710 | 1,239,543 | +0.08(+1.77%) |
Dec 21, 2005 | 4.589 | 4.639 | 4.547 | 4.628 | 249,645 | +0.04(+0.80%) |
Dec 20, 2005 | 4.635 | 4.640 | 4.521 | 4.592 | 272,221 | -0.04(-0.97%) |
Dec 19, 2005 | 4.604 | 4.658 | 4.585 | 4.636 | 410,286 | +0.04(+0.80%) |
Dec 16, 2005 | 4.600 | 4.641 | 4.559 | 4.600 | 436,770 | +0.06(+1.29%) |
Dec 15, 2005 | 4.574 | 4.588 | 4.509 | 4.541 | 362,962 | -0.06(-1.25%) |
Dec 14, 2005 | 4.536 | 4.624 | 4.536 | 4.598 | 470,635 | +0.10(+2.15%) |
Dec 13, 2005 | 4.499 | 4.522 | 4.464 | 4.502 | 476,279 | +0.01(+0.28%) |
Dec 12, 2005 | 4.475 | 4.516 | 4.465 | 4.489 | 392,051 | +0.04(+0.98%) |
Dec 09, 2005 | 4.465 | 4.478 | 4.422 | 4.445 | 631,277 | -0.01(-0.13%) |
Dec 08, 2005 | 4.435 | 4.452 | 4.351 | 4.451 | 1,334,191 | +0.03(+0.62%) |
Dec 07, 2005 | 4.411 | 4.487 | 4.411 | 4.423 | 518,393 | +0.02(+0.39%) |
Dec 06, 2005 | 4.443 | 4.480 | 4.383 | 4.406 | 701,177 | -0.04(-0.96%) |
Dec 05, 2005 | 4.423 | 4.499 | 4.414 | 4.449 | 1,198,731 | +0.03(+0.57%) |
Dec 02, 2005 | 4.494 | 4.504 | 4.377 | 4.423 | 748,935 | -0.05(-1.11%) |