Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.601 | 4.562 | 4.282 | 4.321 | 309,471 | -0.28(-6.09%) |
Feb 27, 2006 | 4.494 | 4.610 | 4.369 | 4.601 | 77,082 | +0.09(+1.93%) |
Feb 24, 2006 | 4.253 | 4.591 | 4.214 | 4.514 | 69,675 | +0.24(+5.66%) |
Feb 23, 2006 | 4.311 | 4.388 | 4.098 | 4.272 | 170,275 | -0.04(-0.90%) |
Feb 22, 2006 | 4.398 | 4.427 | 4.253 | 4.311 | 111,187 | -0.11(-2.41%) |
Feb 21, 2006 | 4.813 | 4.871 | 4.359 | 4.417 | 98,403 | -0.36(-7.49%) |
Feb 17, 2006 | 4.765 | 4.784 | 4.552 | 4.775 | 89,994 | +0.05(+1.02%) |
Feb 16, 2006 | 4.591 | 4.736 | 4.504 | 4.726 | 54,420 | +0.15(+3.38%) |
Feb 15, 2006 | 4.465 | 4.572 | 4.340 | 4.572 | 35,110 | +0.14(+3.28%) |
Feb 14, 2006 | 4.388 | 4.436 | 4.272 | 4.427 | 59,422 | +0.08(+1.78%) |
Feb 13, 2006 | 4.388 | 4.494 | 4.301 | 4.349 | 41,954 | -0.04(-0.88%) |
Feb 10, 2006 | 4.301 | 4.436 | 4.282 | 4.388 | 43,488 | +0.04(+0.89%) |
Feb 09, 2006 | 4.688 | 4.688 | 4.340 | 4.349 | 100,617 | -0.28(-6.10%) |
Feb 08, 2006 | 4.436 | 4.649 | 4.340 | 4.632 | 57,670 | +0.17(+3.73%) |
Feb 07, 2006 | 4.610 | 4.649 | 4.417 | 4.465 | 116,611 | -0.19(-4.15%) |
Feb 06, 2006 | 4.659 | 4.755 | 4.456 | 4.659 | 55,193 | +0.00(+0.00%) |
Feb 03, 2006 | 4.765 | 4.823 | 4.649 | 4.659 | 36,339 | -0.15(-3.21%) |
Feb 02, 2006 | 4.881 | 4.881 | 4.726 | 4.813 | 69,656 | -0.06(-1.19%) |
Feb 01, 2006 | 4.707 | 4.881 | 4.697 | 4.871 | 56,497 | +0.12(+2.44%) |
Jan 31, 2006 | 4.852 | 4.881 | 4.688 | 4.755 | 69,611 | -0.06(-1.20%) |
Jan 30, 2006 | 4.833 | 4.881 | 4.794 | 4.813 | 39,479 | -0.02(-0.40%) |
Jan 27, 2006 | 4.697 | 4.842 | 4.630 | 4.833 | 80,309 | +0.14(+2.88%) |
Jan 26, 2006 | 4.591 | 4.707 | 4.485 | 4.697 | 73,341 | +0.18(+4.07%) |
Jan 25, 2006 | 4.514 | 4.533 | 4.398 | 4.514 | 46,827 | +0.02(+0.43%) |
Jan 24, 2006 | 4.234 | 4.523 | 4.234 | 4.494 | 119,138 | +0.22(+5.20%) |
Jan 23, 2006 | 4.185 | 4.321 | 4.123 | 4.272 | 180,992 | +0.08(+1.84%) |
Jan 20, 2006 | 4.465 | 4.465 | 4.195 | 4.195 | 152,866 | -0.24(-5.45%) |
Jan 19, 2006 | 4.533 | 4.533 | 4.369 | 4.436 | 129,759 | -0.04(-0.86%) |
Jan 18, 2006 | 4.388 | 4.494 | 4.388 | 4.475 | 34,731 | +0.07(+1.54%) |
Jan 17, 2006 | 4.572 | 4.572 | 4.388 | 4.407 | 57,353 | -0.16(-3.59%) |
Jan 13, 2006 | 4.369 | 4.581 | 4.340 | 4.572 | 66,905 | +0.18(+4.18%) |
Jan 12, 2006 | 4.359 | 4.530 | 4.349 | 4.388 | 118,979 | -0.01(-0.22%) |
Jan 11, 2006 | 4.717 | 4.746 | 4.369 | 4.398 | 442,173 | -0.37(-7.71%) |
Jan 10, 2006 | 4.823 | 4.833 | 4.668 | 4.765 | 73,354 | -0.02(-0.40%) |
Jan 09, 2006 | 4.784 | 4.852 | 4.678 | 4.784 | 70,410 | -0.02(-0.40%) |
Jan 06, 2006 | 4.842 | 4.958 | 4.794 | 4.804 | 63,708 | -0.03(-0.60%) |
Jan 05, 2006 | 4.717 | 4.891 | 4.707 | 4.833 | 34,121 | +0.08(+1.63%) |
Jan 04, 2006 | 4.784 | 4.813 | 4.639 | 4.755 | 71,113 | -0.02(-0.40%) |
Jan 03, 2006 | 4.775 | 4.813 | 4.630 | 4.775 | 119,160 | +0.08(+1.65%) |
Dec 30, 2005 | 4.659 | 4.736 | 4.591 | 4.697 | 115,137 | -0.03(-0.61%) |
Dec 29, 2005 | 4.852 | 4.852 | 4.668 | 4.726 | 57,033 | -0.08(-1.61%) |
Dec 28, 2005 | 4.697 | 4.833 | 4.639 | 4.804 | 43,453 | +0.17(+3.76%) |
Dec 27, 2005 | 4.736 | 4.842 | 4.630 | 4.630 | 106,977 | -0.20(-4.20%) |
Dec 23, 2005 | 4.784 | 4.852 | 4.688 | 4.833 | 52,750 | +0.11(+2.25%) |
Dec 22, 2005 | 4.610 | 4.755 | 4.610 | 4.726 | 33,454 | +0.12(+2.52%) |
Dec 21, 2005 | 4.572 | 4.678 | 4.543 | 4.610 | 87,435 | +0.02(+0.42%) |
Dec 20, 2005 | 4.659 | 4.668 | 4.572 | 4.591 | 143,599 | -0.11(-2.26%) |
Dec 19, 2005 | 4.939 | 5.007 | 4.649 | 4.697 | 236,897 | -0.32(-6.36%) |
Dec 16, 2005 | 5.181 | 5.210 | 4.920 | 5.016 | 269,576 | -0.19(-3.71%) |
Dec 15, 2005 | 5.219 | 5.268 | 4.968 | 5.210 | 116,525 | -0.04(-0.74%) |
Dec 14, 2005 | 5.277 | 5.413 | 5.181 | 5.248 | 93,736 | +0.03(+0.56%) |
Dec 13, 2005 | 5.219 | 5.287 | 5.171 | 5.219 | 114,445 | +0.00(+0.00%) |
Dec 12, 2005 | 5.239 | 5.316 | 5.196 | 5.219 | 85,295 | -0.02(-0.37%) |
Dec 09, 2005 | 5.074 | 5.316 | 4.997 | 5.239 | 232,043 | +0.16(+3.24%) |
Dec 08, 2005 | 4.987 | 5.113 | 4.987 | 5.074 | 92,499 | +0.14(+2.74%) |
Dec 07, 2005 | 4.910 | 4.997 | 4.910 | 4.939 | 60,067 | -0.07(-1.35%) |
Dec 06, 2005 | 5.065 | 5.065 | 4.978 | 5.007 | 89,402 | +0.00(+0.00%) |
Dec 05, 2005 | 4.949 | 5.065 | 4.949 | 5.007 | 84,846 | -0.02(-0.38%) |
Dec 02, 2005 | 5.065 | 5.065 | 4.945 | 5.026 | 74,836 | -0.04(-0.76%) |