Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.247 | 5.305 | 5.246 | 5.298 | 455,168 | +0.05(+0.97%) |
Feb 27, 2006 | 5.214 | 5.273 | 5.173 | 5.247 | 306,272 | +0.06(+1.23%) |
Feb 24, 2006 | 5.133 | 5.193 | 5.126 | 5.184 | 425,483 | +0.06(+1.16%) |
Feb 23, 2006 | 5.110 | 5.188 | 5.068 | 5.124 | 414,645 | +0.02(+0.37%) |
Feb 22, 2006 | 5.090 | 5.144 | 5.085 | 5.105 | 637,518 | +0.01(+0.19%) |
Feb 21, 2006 | 5.235 | 5.235 | 5.068 | 5.096 | 358,574 | -0.14(-2.60%) |
Feb 17, 2006 | 5.249 | 5.270 | 5.218 | 5.231 | 304,387 | +0.01(+0.14%) |
Feb 16, 2006 | 5.168 | 5.263 | 5.165 | 5.224 | 349,150 | +0.06(+1.19%) |
Feb 15, 2006 | 5.174 | 5.216 | 5.129 | 5.162 | 387,316 | -0.01(-0.23%) |
Feb 14, 2006 | 5.093 | 5.189 | 5.073 | 5.174 | 624,324 | +0.05(+0.91%) |
Feb 13, 2006 | 5.331 | 5.331 | 5.106 | 5.127 | 906,566 | -0.20(-3.76%) |
Feb 10, 2006 | 5.388 | 5.467 | 5.317 | 5.328 | 925,414 | -0.05(-0.89%) |
Feb 09, 2006 | 5.348 | 5.402 | 5.307 | 5.376 | 1,153,469 | +0.11(+2.18%) |
Feb 08, 2006 | 5.306 | 5.308 | 5.191 | 5.261 | 547,049 | -0.05(-0.94%) |
Feb 07, 2006 | 5.385 | 5.400 | 5.297 | 5.311 | 453,754 | -0.07(-1.30%) |
Feb 06, 2006 | 5.303 | 5.391 | 5.298 | 5.381 | 514,537 | +0.09(+1.68%) |
Feb 03, 2006 | 5.276 | 5.305 | 5.222 | 5.292 | 404,279 | +0.02(+0.30%) |
Feb 02, 2006 | 5.194 | 5.315 | 5.124 | 5.276 | 2,470,912 | -0.02(-0.38%) |
Feb 01, 2006 | 5.120 | 5.296 | 5.114 | 5.296 | 1,123,313 | +0.18(+3.59%) |
Jan 31, 2006 | 5.110 | 5.147 | 5.038 | 5.113 | 735,054 | +0.02(+0.46%) |
Jan 30, 2006 | 5.136 | 5.222 | 5.067 | 5.089 | 1,029,546 | +0.06(+1.14%) |
Jan 27, 2006 | 4.931 | 5.072 | 4.931 | 5.032 | 328,418 | +0.12(+2.42%) |
Jan 26, 2006 | 4.895 | 4.915 | 4.871 | 4.913 | 798,193 | +0.03(+0.70%) |
Jan 25, 2006 | 4.867 | 4.913 | 4.845 | 4.879 | 357,632 | +0.02(+0.46%) |
Jan 24, 2006 | 4.776 | 4.860 | 4.766 | 4.857 | 239,834 | +0.07(+1.40%) |
Jan 23, 2006 | 4.784 | 4.810 | 4.727 | 4.790 | 1,014,468 | +0.01(+0.11%) |
Jan 20, 2006 | 4.822 | 4.849 | 4.759 | 4.785 | 375,066 | -0.04(-0.77%) |
Jan 19, 2006 | 4.704 | 4.828 | 4.685 | 4.822 | 452,812 | +0.13(+2.76%) |
Jan 18, 2006 | 4.649 | 4.700 | 4.649 | 4.692 | 668,145 | -0.01(-0.20%) |
Jan 17, 2006 | 4.670 | 4.711 | 4.633 | 4.702 | 662,491 | -0.02(-0.40%) |
Jan 13, 2006 | 4.738 | 4.824 | 4.690 | 4.721 | 957,455 | -0.12(-2.41%) |
Jan 12, 2006 | 4.828 | 4.842 | 4.789 | 4.838 | 514,537 | +0.01(+0.20%) |
Jan 11, 2006 | 4.844 | 4.863 | 4.787 | 4.828 | 884,420 | +0.01(+0.22%) |
Jan 10, 2006 | 4.817 | 4.838 | 4.805 | 4.818 | 400,039 | -0.01(-0.11%) |
Jan 09, 2006 | 4.780 | 4.832 | 4.780 | 4.823 | 626,680 | +0.02(+0.44%) |
Jan 06, 2006 | 4.787 | 4.844 | 4.775 | 4.802 | 587,572 | +0.02(+0.33%) |
Jan 05, 2006 | 4.808 | 4.848 | 4.760 | 4.786 | 1,835,750 | -0.02(-0.44%) |
Jan 04, 2006 | 4.722 | 4.881 | 4.720 | 4.807 | 1,862,136 | +0.09(+1.98%) |
Jan 03, 2006 | 4.563 | 4.757 | 4.563 | 4.714 | 1,057,818 | +0.17(+3.66%) |
Dec 30, 2005 | 4.529 | 4.548 | 4.487 | 4.547 | 194,600 | +0.01(+0.28%) |
Dec 29, 2005 | 4.516 | 4.546 | 4.500 | 4.534 | 204,495 | +0.01(+0.21%) |
Dec 28, 2005 | 4.444 | 4.531 | 4.401 | 4.525 | 294,964 | +0.13(+2.97%) |
Dec 27, 2005 | 4.542 | 4.547 | 4.366 | 4.394 | 349,150 | -0.13(-2.95%) |
Dec 23, 2005 | 4.525 | 4.536 | 4.504 | 4.528 | 139,000 | +0.00(+0.05%) |
Dec 22, 2005 | 4.531 | 4.534 | 4.489 | 4.526 | 139,942 | +0.00(+0.09%) |
Dec 21, 2005 | 4.594 | 4.624 | 4.506 | 4.522 | 422,184 | -0.06(-1.37%) |
Dec 20, 2005 | 4.495 | 4.585 | 4.488 | 4.584 | 455,639 | +0.09(+1.93%) |
Dec 19, 2005 | 4.432 | 4.525 | 4.420 | 4.497 | 514,066 | +0.06(+1.46%) |
Dec 16, 2005 | 4.478 | 4.502 | 4.423 | 4.432 | 368,469 | -0.05(-1.02%) |
Dec 15, 2005 | 4.499 | 4.508 | 4.463 | 4.478 | 262,451 | -0.03(-0.61%) |
Dec 14, 2005 | 4.531 | 4.544 | 4.506 | 4.506 | 204,024 | -0.01(-0.19%) |
Dec 13, 2005 | 4.452 | 4.518 | 4.446 | 4.514 | 249,729 | +0.05(+1.09%) |
Dec 12, 2005 | 4.510 | 4.558 | 4.448 | 4.465 | 324,177 | -0.02(-0.47%) |
Dec 09, 2005 | 4.520 | 4.520 | 4.425 | 4.487 | 708,667 | -0.04(-0.87%) |
Dec 08, 2005 | 4.450 | 4.528 | 4.421 | 4.526 | 561,656 | +0.08(+1.84%) |
Dec 07, 2005 | 4.457 | 4.505 | 4.436 | 4.444 | 599,351 | -0.00(-0.10%) |
Dec 06, 2005 | 4.326 | 4.494 | 4.326 | 4.448 | 958,397 | +0.12(+2.75%) |
Dec 05, 2005 | 4.388 | 4.393 | 4.319 | 4.329 | 859,447 | -0.05(-1.16%) |
Dec 02, 2005 | 4.329 | 4.380 | 4.282 | 4.380 | 1,207,184 | +0.10(+2.43%) |