Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.217 | 5.217 | 5.217 | 5.217 | 2,283 | +0.36(+7.45%) |
Feb 27, 2006 | 5.024 | 5.024 | 4.855 | 4.855 | 2,458 | +0.01(+0.22%) |
Feb 24, 2006 | 4.906 | 5.024 | 4.844 | 4.844 | 4,006 | +0.03(+0.55%) |
Feb 23, 2006 | 4.822 | 4.897 | 4.818 | 4.818 | 12,671 | +0.00(+0.00%) |
Feb 22, 2006 | 4.949 | 4.949 | 4.818 | 4.818 | 35,495 | -0.12(-2.40%) |
Feb 21, 2006 | 4.994 | 5.037 | 4.936 | 4.936 | 4,616 | -0.03(-0.62%) |
Feb 17, 2006 | 4.971 | 5.037 | 4.967 | 4.967 | 4,248 | -0.01(-0.18%) |
Feb 16, 2006 | 4.927 | 5.059 | 4.927 | 4.976 | 3,424 | +0.01(+0.18%) |
Feb 15, 2006 | 5.104 | 5.125 | 4.927 | 4.967 | 3,684 | -0.20(-3.90%) |
Feb 14, 2006 | 5.168 | 5.168 | 5.168 | 5.168 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 5.104 | 5.243 | 5.103 | 5.168 | 2,449 | +0.03(+0.62%) |
Feb 10, 2006 | 5.059 | 5.136 | 4.941 | 5.136 | 3,223 | -0.01(-0.20%) |
Feb 09, 2006 | 5.146 | 5.146 | 5.146 | 5.146 | 1,598 | +0.00(+0.00%) |
Feb 08, 2006 | 5.146 | 5.146 | 5.146 | 5.146 | 228 | +0.09(+1.73%) |
Feb 07, 2006 | 5.125 | 5.125 | 5.059 | 5.059 | 1,057 | +0.02(+0.35%) |
Feb 06, 2006 | 5.041 | 5.041 | 5.041 | 5.041 | 381 | -0.13(-2.46%) |
Feb 03, 2006 | 5.168 | 5.168 | 5.168 | 5.168 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 5.256 | 5.256 | 5.168 | 5.168 | 1,817 | -0.09(-1.67%) |
Feb 01, 2006 | 5.256 | 5.256 | 5.256 | 5.256 | 3,570 | +0.00(+0.00%) |
Jan 31, 2006 | 5.471 | 5.471 | 5.146 | 5.256 | 2,762 | -0.11(-2.04%) |
Jan 30, 2006 | 5.371 | 5.371 | 5.365 | 5.365 | 2,568 | +0.02(+0.30%) |
Jan 27, 2006 | 5.383 | 5.462 | 5.349 | 5.349 | 1,979 | +0.09(+1.78%) |
Jan 26, 2006 | 5.256 | 5.256 | 5.256 | 5.256 | 3,196 | +0.02(+0.42%) |
Jan 25, 2006 | 5.256 | 5.256 | 5.234 | 5.234 | 2,595 | -0.02(-0.42%) |
Jan 24, 2006 | 5.322 | 5.365 | 5.256 | 5.256 | 5,536 | -0.18(-3.23%) |
Jan 23, 2006 | 5.431 | 5.431 | 5.431 | 5.431 | 228 | +0.11(+1.97%) |
Jan 20, 2006 | 5.471 | 5.471 | 5.326 | 5.326 | 5,947 | -0.14(-2.64%) |
Jan 19, 2006 | 5.475 | 5.475 | 5.471 | 5.471 | 4,054 | +0.20(+3.74%) |
Jan 18, 2006 | 5.274 | 5.274 | 5.274 | 5.274 | 1,890 | -0.00(-0.03%) |
Jan 17, 2006 | 5.256 | 5.275 | 5.256 | 5.275 | 2,659 | +0.02(+0.45%) |
Jan 13, 2006 | 5.234 | 5.252 | 5.234 | 5.252 | 3,767 | +0.02(+0.33%) |
Jan 12, 2006 | 5.295 | 5.381 | 5.125 | 5.234 | 20,547 | +0.00(+0.08%) |
Jan 11, 2006 | 5.199 | 5.230 | 4.976 | 5.230 | 15,198 | +0.10(+2.03%) |
Jan 10, 2006 | 5.221 | 5.247 | 4.941 | 5.125 | 32,988 | -0.10(-1.94%) |
Jan 09, 2006 | 5.256 | 5.256 | 5.212 | 5.227 | 10,760 | +0.07(+1.33%) |
Jan 06, 2006 | 5.379 | 5.383 | 5.158 | 5.158 | 2,029 | -0.10(-1.86%) |
Jan 05, 2006 | 5.256 | 5.257 | 5.256 | 5.256 | 5,299 | +0.00(+0.00%) |
Jan 04, 2006 | 5.344 | 5.344 | 5.256 | 5.256 | 1,799 | -0.05(-0.99%) |
Jan 03, 2006 | 5.309 | 5.309 | 5.300 | 5.309 | 4,066 | -0.01(-0.25%) |
Dec 30, 2005 | 5.322 | 5.322 | 5.322 | 5.322 | 2,511 | +0.35(+7.06%) |
Dec 29, 2005 | 5.256 | 5.256 | 4.971 | 4.971 | 4,303 | -0.39(-7.36%) |
Dec 28, 2005 | 5.256 | 5.365 | 4.871 | 5.365 | 5,707 | +0.15(+2.94%) |
Dec 27, 2005 | 5.212 | 5.212 | 5.212 | 5.212 | 456 | -0.15(-2.78%) |
Dec 23, 2005 | 5.361 | 5.361 | 5.361 | 5.361 | 684 | +0.11(+2.00%) |
Dec 22, 2005 | 5.107 | 5.256 | 5.107 | 5.256 | 684 | -0.00(-0.08%) |
Dec 21, 2005 | 5.252 | 5.488 | 5.247 | 5.260 | 3,504 | +0.05(+0.92%) |
Dec 20, 2005 | 5.519 | 5.519 | 5.168 | 5.212 | 131,482 | -0.31(-5.56%) |
Dec 19, 2005 | 5.571 | 5.576 | 5.519 | 5.519 | 1,826 | +0.00(+0.00%) |
Dec 16, 2005 | 5.230 | 5.576 | 5.230 | 5.519 | 5,342 | +0.29(+5.53%) |
Dec 15, 2005 | 5.164 | 5.230 | 5.146 | 5.230 | 5,623 | +0.08(+1.62%) |
Dec 14, 2005 | 5.146 | 5.147 | 5.146 | 5.146 | 1,931 | -0.01(-0.25%) |
Dec 13, 2005 | 5.168 | 5.168 | 5.159 | 5.159 | 746 | -0.11(-2.16%) |
Dec 12, 2005 | 5.274 | 5.274 | 5.274 | 5.274 | 1,216 | -0.08(-1.47%) |
Dec 09, 2005 | 5.135 | 5.352 | 5.135 | 5.352 | 2,968 | +0.06(+1.18%) |
Dec 08, 2005 | 5.234 | 5.290 | 5.234 | 5.290 | 684 | +0.06(+1.05%) |
Dec 07, 2005 | 5.365 | 5.365 | 5.235 | 5.235 | 1,557 | -0.02(-0.41%) |
Dec 06, 2005 | 5.266 | 5.266 | 5.256 | 5.256 | 684 | -0.01(-0.17%) |
Dec 05, 2005 | 5.256 | 5.348 | 5.256 | 5.265 | 4,926 | -0.26(-4.68%) |
Dec 02, 2005 | 5.523 | 5.523 | 5.523 | 5.523 | 0 | +0.00(+0.00%) |