Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.578 | 4.578 | 4.472 | 4.496 | 2,411,672 | -0.08(-1.79%) |
Feb 27, 2006 | 4.677 | 4.705 | 4.551 | 4.578 | 3,097,502 | -0.11(-2.33%) |
Feb 24, 2006 | 4.708 | 4.716 | 4.649 | 4.687 | 2,529,197 | -0.08(-1.69%) |
Feb 23, 2006 | 4.633 | 4.820 | 4.594 | 4.768 | 2,994,466 | +0.14(+2.92%) |
Feb 22, 2006 | 4.606 | 4.707 | 4.588 | 4.633 | 3,936,274 | +0.04(+0.81%) |
Feb 21, 2006 | 4.671 | 4.738 | 4.583 | 4.595 | 5,788,094 | -0.04(-0.96%) |
Feb 17, 2006 | 4.919 | 4.932 | 4.497 | 4.640 | 13,884,424 | -0.35(-6.97%) |
Feb 16, 2006 | 5.862 | 5.870 | 4.907 | 4.988 | 16,899,820 | -0.75(-13.10%) |
Feb 15, 2006 | 5.482 | 5.752 | 5.441 | 5.739 | 4,129,063 | +0.25(+4.57%) |
Feb 14, 2006 | 5.379 | 5.507 | 5.342 | 5.488 | 2,574,677 | +0.13(+2.39%) |
Feb 13, 2006 | 5.372 | 5.383 | 5.247 | 5.360 | 2,822,606 | -0.00(-0.09%) |
Feb 10, 2006 | 5.265 | 5.373 | 5.230 | 5.365 | 1,321,348 | +0.10(+1.91%) |
Feb 09, 2006 | 5.260 | 5.387 | 5.244 | 5.265 | 1,054,100 | -0.01(-0.26%) |
Feb 08, 2006 | 5.310 | 5.310 | 5.187 | 5.279 | 1,046,453 | -0.03(-0.58%) |
Feb 07, 2006 | 5.440 | 5.512 | 5.277 | 5.310 | 1,716,183 | -0.11(-1.95%) |
Feb 06, 2006 | 5.358 | 5.424 | 5.223 | 5.415 | 2,682,140 | +0.09(+1.73%) |
Feb 03, 2006 | 5.368 | 5.374 | 5.242 | 5.323 | 2,513,500 | -0.07(-1.22%) |
Feb 02, 2006 | 5.529 | 5.695 | 5.313 | 5.389 | 4,622,104 | -0.09(-1.63%) |
Feb 01, 2006 | 5.298 | 5.510 | 5.298 | 5.479 | 3,871,877 | +0.21(+3.94%) |
Jan 31, 2006 | 5.234 | 5.324 | 5.234 | 5.271 | 2,706,289 | +0.05(+0.90%) |
Jan 30, 2006 | 4.988 | 5.259 | 4.969 | 5.224 | 3,539,829 | +0.24(+4.73%) |
Jan 27, 2006 | 4.968 | 5.030 | 4.927 | 4.988 | 1,054,503 | +0.02(+0.40%) |
Jan 26, 2006 | 4.901 | 5.010 | 4.874 | 4.968 | 1,799,899 | +0.11(+2.35%) |
Jan 25, 2006 | 4.963 | 4.967 | 4.815 | 4.854 | 1,721,818 | -0.11(-2.18%) |
Jan 24, 2006 | 4.777 | 4.962 | 4.746 | 4.962 | 1,941,171 | +0.19(+3.88%) |
Jan 23, 2006 | 4.670 | 4.803 | 4.651 | 4.777 | 2,131,947 | +0.09(+1.88%) |
Jan 20, 2006 | 4.715 | 4.733 | 4.636 | 4.688 | 2,746,537 | -0.03(-0.55%) |
Jan 19, 2006 | 4.823 | 4.841 | 4.715 | 4.715 | 1,813,181 | -0.08(-1.73%) |
Jan 18, 2006 | 4.895 | 4.902 | 4.784 | 4.798 | 2,216,871 | -0.11(-2.30%) |
Jan 17, 2006 | 4.885 | 4.923 | 4.866 | 4.911 | 1,844,172 | +0.03(+0.53%) |
Jan 13, 2006 | 4.872 | 4.895 | 4.847 | 4.885 | 1,098,776 | +0.01(+0.25%) |
Jan 12, 2006 | 4.929 | 4.954 | 4.835 | 4.872 | 1,465,437 | -0.06(-1.16%) |
Jan 11, 2006 | 4.954 | 4.959 | 4.907 | 4.929 | 689,451 | -0.01(-0.25%) |
Jan 10, 2006 | 4.895 | 4.946 | 4.831 | 4.942 | 1,681,570 | +0.05(+0.96%) |
Jan 09, 2006 | 4.810 | 4.906 | 4.810 | 4.895 | 2,032,131 | +0.08(+1.63%) |
Jan 06, 2006 | 4.820 | 4.855 | 4.760 | 4.816 | 1,960,892 | -0.00(-0.10%) |
Jan 05, 2006 | 4.739 | 4.870 | 4.721 | 4.821 | 4,438,572 | +0.23(+4.92%) |
Jan 04, 2006 | 4.488 | 4.625 | 4.393 | 4.595 | 2,570,250 | +0.11(+2.38%) |
Jan 03, 2006 | 4.441 | 4.490 | 4.396 | 4.488 | 2,356,532 | +0.07(+1.49%) |
Dec 30, 2005 | 4.395 | 4.425 | 4.357 | 4.423 | 1,588,999 | +0.03(+0.79%) |
Dec 29, 2005 | 4.464 | 4.477 | 4.384 | 4.388 | 1,100,386 | -0.06(-1.40%) |
Dec 28, 2005 | 4.435 | 4.454 | 4.393 | 4.450 | 1,026,329 | +0.01(+0.34%) |
Dec 27, 2005 | 4.496 | 4.496 | 4.362 | 4.435 | 1,169,612 | -0.06(-1.35%) |
Dec 23, 2005 | 4.495 | 4.538 | 4.492 | 4.496 | 1,063,760 | +0.00(+0.08%) |
Dec 22, 2005 | 4.601 | 4.624 | 4.454 | 4.492 | 1,510,112 | -0.09(-2.01%) |
Dec 21, 2005 | 4.547 | 4.625 | 4.544 | 4.584 | 1,334,630 | +0.05(+1.12%) |
Dec 20, 2005 | 4.460 | 4.584 | 4.396 | 4.533 | 1,159,550 | +0.08(+1.73%) |
Dec 19, 2005 | 4.465 | 4.588 | 4.410 | 4.456 | 1,490,391 | +0.00(+0.00%) |
Dec 16, 2005 | 4.483 | 4.521 | 4.439 | 4.456 | 1,384,538 | -0.03(-0.58%) |
Dec 15, 2005 | 4.596 | 4.596 | 4.447 | 4.482 | 1,831,293 | -0.10(-2.20%) |
Dec 14, 2005 | 4.536 | 4.589 | 4.529 | 4.583 | 1,471,071 | +0.05(+1.07%) |
Dec 13, 2005 | 4.568 | 4.596 | 4.526 | 4.534 | 2,079,222 | -0.03(-0.65%) |
Dec 12, 2005 | 4.531 | 4.578 | 4.522 | 4.564 | 1,597,451 | +0.06(+1.44%) |
Dec 09, 2005 | 4.473 | 4.524 | 4.410 | 4.500 | 2,044,608 | +0.03(+0.58%) |
Dec 08, 2005 | 4.380 | 4.492 | 4.372 | 4.473 | 2,732,853 | +0.09(+2.13%) |
Dec 07, 2005 | 4.387 | 4.447 | 4.351 | 4.380 | 2,267,584 | +0.01(+0.17%) |
Dec 06, 2005 | 4.205 | 4.403 | 4.205 | 4.373 | 4,001,074 | +0.20(+4.76%) |
Dec 05, 2005 | 4.159 | 4.187 | 4.131 | 4.174 | 5,655,275 | +0.01(+0.36%) |
Dec 02, 2005 | 4.162 | 4.237 | 4.137 | 4.159 | 6,471,509 | -0.00(-0.06%) |