Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.536 | 4.553 | 4.468 | 4.476 | 2,663,621 | -0.06(-1.31%) |
Feb 27, 2006 | 4.553 | 4.570 | 4.511 | 4.536 | 2,377,113 | +0.01(+0.19%) |
Feb 24, 2006 | 4.562 | 4.621 | 4.511 | 4.528 | 3,818,803 | -0.07(-1.48%) |
Feb 23, 2006 | 4.604 | 4.664 | 4.528 | 4.596 | 5,336,175 | +0.00(+0.00%) |
Feb 22, 2006 | 4.476 | 4.613 | 4.468 | 4.596 | 3,511,484 | +0.12(+2.66%) |
Feb 21, 2006 | 4.502 | 4.553 | 4.468 | 4.476 | 2,695,059 | -0.04(-0.94%) |
Feb 17, 2006 | 4.536 | 4.596 | 4.442 | 4.519 | 3,463,309 | +0.00(+0.00%) |
Feb 16, 2006 | 4.391 | 4.519 | 4.383 | 4.519 | 3,102,090 | +0.12(+2.71%) |
Feb 15, 2006 | 4.374 | 4.468 | 4.357 | 4.400 | 2,342,935 | +0.02(+0.39%) |
Feb 14, 2006 | 4.383 | 4.434 | 4.349 | 4.383 | 2,355,871 | +0.02(+0.39%) |
Feb 13, 2006 | 4.383 | 4.425 | 4.340 | 4.366 | 3,041,010 | -0.04(-0.97%) |
Feb 10, 2006 | 4.442 | 4.468 | 4.340 | 4.408 | 3,382,250 | -0.02(-0.38%) |
Feb 09, 2006 | 4.357 | 4.493 | 4.349 | 4.425 | 4,040,489 | +0.07(+1.56%) |
Feb 08, 2006 | 4.311 | 4.391 | 4.298 | 4.357 | 3,606,525 | +0.04(+0.99%) |
Feb 07, 2006 | 4.417 | 4.417 | 4.264 | 4.315 | 4,251,694 | -0.08(-1.74%) |
Feb 06, 2006 | 4.400 | 4.425 | 4.340 | 4.391 | 3,451,824 | -0.02(-0.39%) |
Feb 03, 2006 | 4.442 | 4.459 | 4.383 | 4.408 | 2,198,801 | -0.04(-0.96%) |
Feb 02, 2006 | 4.528 | 4.536 | 4.425 | 4.451 | 3,227,443 | -0.08(-1.69%) |
Feb 01, 2006 | 4.468 | 4.545 | 4.442 | 4.528 | 2,867,690 | +0.03(+0.76%) |
Jan 31, 2006 | 4.468 | 4.511 | 4.442 | 4.493 | 3,758,799 | +0.02(+0.38%) |
Jan 30, 2006 | 4.502 | 4.511 | 4.442 | 4.476 | 5,373,289 | -0.06(-1.31%) |
Jan 27, 2006 | 4.476 | 4.587 | 4.442 | 4.536 | 5,437,406 | +0.06(+1.33%) |
Jan 26, 2006 | 5.004 | 4.766 | 4.383 | 4.476 | 14,434,248 | -0.53(-10.54%) |
Jan 25, 2006 | 5.038 | 5.098 | 4.893 | 5.004 | 7,498,760 | +0.17(+3.52%) |
Jan 24, 2006 | 4.638 | 4.834 | 4.638 | 4.834 | 4,921,834 | +0.18(+3.84%) |
Jan 23, 2006 | 4.732 | 4.766 | 4.621 | 4.655 | 3,045,316 | -0.05(-1.09%) |
Jan 20, 2006 | 4.808 | 4.885 | 4.672 | 4.706 | 3,971,399 | -0.20(-4.16%) |
Jan 19, 2006 | 4.740 | 4.996 | 4.706 | 4.910 | 6,993,081 | +0.22(+4.72%) |
Jan 18, 2006 | 4.528 | 4.706 | 4.425 | 4.689 | 5,241,075 | +0.19(+4.16%) |
Jan 17, 2006 | 4.596 | 4.638 | 4.493 | 4.502 | 3,407,605 | -0.14(-2.94%) |
Jan 13, 2006 | 4.706 | 4.740 | 4.587 | 4.638 | 2,407,498 | -0.08(-1.62%) |
Jan 12, 2006 | 4.834 | 4.834 | 4.698 | 4.715 | 3,234,869 | -0.12(-2.46%) |
Jan 11, 2006 | 4.715 | 4.834 | 4.672 | 4.834 | 3,919,466 | +0.10(+2.16%) |
Jan 10, 2006 | 4.757 | 4.783 | 4.604 | 4.732 | 4,425,017 | -0.02(-0.36%) |
Jan 09, 2006 | 4.698 | 4.766 | 4.664 | 4.749 | 3,386,082 | +0.09(+1.82%) |
Jan 06, 2006 | 4.604 | 4.706 | 4.604 | 4.664 | 3,507,117 | +0.04(+0.92%) |
Jan 05, 2006 | 4.511 | 4.672 | 4.511 | 4.621 | 3,239,519 | +0.13(+2.84%) |
Jan 04, 2006 | 4.418 | 4.545 | 4.408 | 4.493 | 2,781,481 | +0.06(+1.34%) |
Jan 03, 2006 | 4.366 | 4.476 | 4.281 | 4.434 | 3,179,123 | +0.10(+2.36%) |
Dec 30, 2005 | 4.391 | 4.417 | 4.323 | 4.332 | 3,574,622 | -0.09(-2.12%) |
Dec 29, 2005 | 4.498 | 4.511 | 4.425 | 4.425 | 2,238,815 | -0.07(-1.52%) |
Dec 28, 2005 | 4.519 | 4.536 | 4.459 | 4.493 | 2,740,885 | +0.03(+0.57%) |
Dec 27, 2005 | 4.502 | 4.553 | 4.434 | 4.468 | 2,882,829 | -0.03(-0.76%) |
Dec 23, 2005 | 4.511 | 4.570 | 4.493 | 4.502 | 2,129,542 | -0.02(-0.38%) |
Dec 22, 2005 | 4.519 | 4.587 | 4.468 | 4.519 | 2,630,772 | -0.03(-0.75%) |
Dec 21, 2005 | 4.476 | 4.596 | 4.476 | 4.553 | 2,151,812 | +0.05(+1.13%) |
Dec 20, 2005 | 4.485 | 4.630 | 4.391 | 4.502 | 2,822,967 | -0.01(-0.19%) |
Dec 19, 2005 | 4.587 | 4.638 | 4.493 | 4.511 | 2,482,517 | -0.10(-2.21%) |
Dec 16, 2005 | 4.681 | 4.698 | 4.562 | 4.613 | 3,690,369 | -0.04(-0.91%) |
Dec 15, 2005 | 4.766 | 4.783 | 4.647 | 4.655 | 3,132,195 | -0.14(-2.84%) |
Dec 14, 2005 | 4.859 | 4.885 | 4.766 | 4.791 | 2,165,363 | -0.08(-1.57%) |
Dec 13, 2005 | 4.825 | 4.936 | 4.791 | 4.868 | 2,638,698 | +0.04(+0.88%) |
Dec 12, 2005 | 4.876 | 4.962 | 4.817 | 4.825 | 2,433,959 | -0.08(-1.56%) |
Dec 09, 2005 | 4.868 | 4.936 | 4.723 | 4.902 | 2,758,877 | +0.07(+1.41%) |
Dec 08, 2005 | 4.859 | 5.055 | 4.800 | 4.834 | 4,590,192 | +0.03(+0.71%) |
Dec 07, 2005 | 4.885 | 4.936 | 4.766 | 4.800 | 2,593,830 | -0.09(-1.74%) |
Dec 06, 2005 | 4.834 | 4.970 | 4.825 | 4.885 | 3,559,276 | +0.15(+3.24%) |
Dec 05, 2005 | 4.817 | 4.851 | 4.681 | 4.732 | 2,709,958 | -0.09(-1.77%) |
Dec 02, 2005 | 4.791 | 4.970 | 4.791 | 4.817 | 4,487,887 | +0.01(+0.18%) |