Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.989 | 5.015 | 4.957 | 5.015 | 788,749 | +0.03(+0.53%) |
Feb 27, 2006 | 5.026 | 5.029 | 4.978 | 4.989 | 760,485 | -0.04(-0.74%) |
Feb 24, 2006 | 5.015 | 5.026 | 4.983 | 5.026 | 568,668 | +0.04(+0.74%) |
Feb 23, 2006 | 4.975 | 5.002 | 4.936 | 4.989 | 901,804 | +0.01(+0.27%) |
Feb 22, 2006 | 4.975 | 5.039 | 4.941 | 4.975 | 791,010 | +0.01(+0.16%) |
Feb 21, 2006 | 4.973 | 4.975 | 4.914 | 4.967 | 614,644 | +0.03(+0.65%) |
Feb 17, 2006 | 4.949 | 4.949 | 4.893 | 4.936 | 420,565 | +0.01(+0.11%) |
Feb 16, 2006 | 4.896 | 4.938 | 4.877 | 4.930 | 456,743 | +0.03(+0.70%) |
Feb 15, 2006 | 4.896 | 4.906 | 4.872 | 4.896 | 437,147 | +0.01(+0.16%) |
Feb 14, 2006 | 4.867 | 4.904 | 4.859 | 4.888 | 567,537 | -0.01(-0.22%) |
Feb 13, 2006 | 4.909 | 4.912 | 4.861 | 4.898 | 540,404 | -0.01(-0.22%) |
Feb 10, 2006 | 4.922 | 4.928 | 4.896 | 4.909 | 496,312 | -0.01(-0.22%) |
Feb 09, 2006 | 4.904 | 4.933 | 4.893 | 4.920 | 660,243 | -0.02(-0.48%) |
Feb 08, 2006 | 4.922 | 4.946 | 4.912 | 4.944 | 420,942 | +0.02(+0.43%) |
Feb 07, 2006 | 4.933 | 4.933 | 4.896 | 4.922 | 459,004 | -0.00(-0.05%) |
Feb 06, 2006 | 4.936 | 4.936 | 4.909 | 4.925 | 507,995 | -0.01(-0.11%) |
Feb 03, 2006 | 4.925 | 4.936 | 4.909 | 4.930 | 350,848 | +0.01(+0.22%) |
Feb 02, 2006 | 4.938 | 4.962 | 4.920 | 4.920 | 601,077 | -0.05(-0.91%) |
Feb 01, 2006 | 4.946 | 4.967 | 4.928 | 4.965 | 452,598 | +0.02(+0.38%) |
Jan 31, 2006 | 4.909 | 4.962 | 4.909 | 4.946 | 554,347 | +0.04(+0.76%) |
Jan 30, 2006 | 4.896 | 4.962 | 4.885 | 4.909 | 560,754 | +0.02(+0.33%) |
Jan 27, 2006 | 4.928 | 4.944 | 4.861 | 4.893 | 576,205 | -0.01(-0.22%) |
Jan 26, 2006 | 4.936 | 4.957 | 4.877 | 4.904 | 578,089 | -0.03(-0.59%) |
Jan 25, 2006 | 4.946 | 4.962 | 4.893 | 4.933 | 601,454 | +0.00(+0.05%) |
Jan 24, 2006 | 4.949 | 4.965 | 4.922 | 4.930 | 625,572 | -0.01(-0.16%) |
Jan 23, 2006 | 4.946 | 4.946 | 4.909 | 4.938 | 471,063 | +0.02(+0.32%) |
Jan 20, 2006 | 4.930 | 4.967 | 4.914 | 4.922 | 579,220 | -0.01(-0.22%) |
Jan 19, 2006 | 4.952 | 4.986 | 4.909 | 4.933 | 503,096 | -0.01(-0.16%) |
Jan 18, 2006 | 4.909 | 4.941 | 4.872 | 4.941 | 455,989 | -0.02(-0.32%) |
Jan 17, 2006 | 4.975 | 4.986 | 4.869 | 4.957 | 634,617 | -0.04(-0.74%) |
Jan 13, 2006 | 4.962 | 4.994 | 4.941 | 4.994 | 556,232 | +0.02(+0.32%) |
Jan 12, 2006 | 4.975 | 5.002 | 4.938 | 4.978 | 560,377 | -0.00(-0.05%) |
Jan 11, 2006 | 4.930 | 4.981 | 4.922 | 4.981 | 605,976 | +0.06(+1.24%) |
Jan 10, 2006 | 4.888 | 4.936 | 4.861 | 4.920 | 598,816 | +0.02(+0.49%) |
Jan 09, 2006 | 4.914 | 4.944 | 4.888 | 4.896 | 645,922 | +0.01(+0.16%) |
Jan 06, 2006 | 4.896 | 4.928 | 4.872 | 4.888 | 594,671 | -0.01(-0.16%) |
Jan 05, 2006 | 4.893 | 4.906 | 4.861 | 4.896 | 520,054 | +0.03(+0.60%) |
Jan 04, 2006 | 4.816 | 4.896 | 4.792 | 4.867 | 712,625 | +0.05(+1.05%) |
Jan 03, 2006 | 4.692 | 4.829 | 4.692 | 4.816 | 518,923 | +0.11(+2.25%) |
Dec 30, 2005 | 4.684 | 4.718 | 4.630 | 4.710 | 2,185,736 | +0.03(+0.57%) |
Dec 29, 2005 | 4.604 | 4.723 | 4.567 | 4.684 | 2,716,342 | +0.08(+1.73%) |
Dec 28, 2005 | 4.678 | 4.678 | 4.577 | 4.604 | 1,645,331 | -0.03(-0.74%) |
Dec 27, 2005 | 4.641 | 4.646 | 4.588 | 4.638 | 1,464,443 | +0.01(+0.23%) |
Dec 23, 2005 | 4.591 | 4.670 | 4.564 | 4.628 | 1,762,532 | +0.04(+0.87%) |
Dec 22, 2005 | 4.630 | 4.649 | 4.556 | 4.588 | 2,111,873 | -0.04(-0.92%) |
Dec 21, 2005 | 4.527 | 4.638 | 4.527 | 4.630 | 2,022,936 | +0.05(+1.16%) |
Dec 20, 2005 | 4.662 | 4.686 | 4.556 | 4.577 | 1,853,730 | -0.09(-1.93%) |
Dec 19, 2005 | 4.795 | 4.800 | 4.665 | 4.668 | 1,290,338 | -0.25(-5.18%) |
Dec 16, 2005 | 4.909 | 4.975 | 4.856 | 4.922 | 1,288,077 | +0.01(+0.27%) |
Dec 15, 2005 | 4.816 | 4.909 | 4.806 | 4.909 | 1,409,423 | +0.09(+1.93%) |
Dec 14, 2005 | 4.723 | 4.869 | 4.715 | 4.816 | 1,320,109 | +0.09(+1.97%) |
Dec 13, 2005 | 4.713 | 4.782 | 4.670 | 4.723 | 1,965,655 | -0.05(-1.06%) |
Dec 12, 2005 | 4.856 | 4.896 | 4.750 | 4.774 | 1,787,404 | -0.08(-1.64%) |
Dec 09, 2005 | 4.837 | 4.883 | 4.819 | 4.853 | 915,748 | +0.01(+0.27%) |
Dec 08, 2005 | 4.875 | 4.922 | 4.819 | 4.840 | 915,748 | -0.05(-0.98%) |
Dec 07, 2005 | 4.888 | 4.933 | 4.859 | 4.888 | 973,029 | -0.01(-0.22%) |
Dec 06, 2005 | 4.861 | 4.930 | 4.856 | 4.898 | 1,141,481 | -0.01(-0.16%) |
Dec 05, 2005 | 4.946 | 4.962 | 4.856 | 4.906 | 683,607 | -0.05(-1.07%) |
Dec 02, 2005 | 4.936 | 5.015 | 4.930 | 4.960 | 603,715 | +0.02(+0.48%) |