Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.095 | 5.120 | 5.029 | 5.051 | 9,758,808 | -0.04(-0.85%) |
Feb 27, 2006 | 4.992 | 5.113 | 4.992 | 5.095 | 9,035,467 | +0.12(+2.32%) |
Feb 24, 2006 | 5.020 | 5.020 | 4.911 | 4.979 | 12,863,068 | -0.04(-0.78%) |
Feb 23, 2006 | 5.045 | 5.105 | 5.012 | 5.018 | 10,529,661 | -0.02(-0.49%) |
Feb 22, 2006 | 4.950 | 5.107 | 4.940 | 5.043 | 18,703,130 | -0.01(-0.24%) |
Feb 21, 2006 | 5.053 | 5.134 | 5.047 | 5.056 | 15,515,967 | +0.01(+0.25%) |
Feb 17, 2006 | 5.159 | 5.159 | 5.035 | 5.043 | 8,847,844 | -0.11(-2.20%) |
Feb 16, 2006 | 5.163 | 5.165 | 5.136 | 5.157 | 16,559,770 | +0.02(+0.40%) |
Feb 15, 2006 | 5.076 | 5.138 | 5.056 | 5.136 | 18,180,016 | +0.06(+1.18%) |
Feb 14, 2006 | 5.047 | 5.082 | 5.029 | 5.076 | 12,500,912 | +0.03(+0.57%) |
Feb 13, 2006 | 5.025 | 5.060 | 5.020 | 5.047 | 12,645,872 | +0.01(+0.12%) |
Feb 10, 2006 | 5.043 | 5.089 | 5.008 | 5.041 | 14,052,800 | -0.01(-0.29%) |
Feb 09, 2006 | 5.101 | 5.128 | 5.045 | 5.056 | 12,801,497 | -0.06(-1.25%) |
Feb 08, 2006 | 5.155 | 5.155 | 5.064 | 5.120 | 20,312,710 | +0.01(+0.12%) |
Feb 07, 2006 | 5.167 | 5.239 | 5.080 | 5.113 | 10,002,184 | -0.08(-1.47%) |
Feb 06, 2006 | 5.101 | 5.204 | 5.101 | 5.190 | 8,236,494 | +0.09(+1.74%) |
Feb 03, 2006 | 5.260 | 5.278 | 5.093 | 5.101 | 15,767,100 | -0.20(-3.85%) |
Feb 02, 2006 | 5.245 | 5.320 | 5.208 | 5.305 | 15,464,092 | +0.09(+1.70%) |
Feb 01, 2006 | 5.256 | 5.258 | 5.157 | 5.216 | 12,716,170 | -0.05(-0.94%) |
Jan 31, 2006 | 5.204 | 5.287 | 5.173 | 5.266 | 18,022,936 | +0.14(+2.74%) |
Jan 30, 2006 | 5.146 | 5.175 | 5.124 | 5.126 | 10,881,151 | -0.01(-0.16%) |
Jan 27, 2006 | 5.076 | 5.152 | 5.062 | 5.134 | 21,426,812 | +0.06(+1.18%) |
Jan 26, 2006 | 5.072 | 5.146 | 5.045 | 5.074 | 10,833,155 | +0.00(+0.08%) |
Jan 25, 2006 | 5.023 | 5.084 | 5.000 | 5.070 | 8,707,733 | +0.07(+1.44%) |
Jan 24, 2006 | 4.981 | 5.047 | 4.950 | 4.998 | 14,313,145 | +0.06(+1.13%) |
Jan 23, 2006 | 4.847 | 5.033 | 4.847 | 4.942 | 8,203,527 | -0.05(-0.91%) |
Jan 20, 2006 | 5.105 | 5.115 | 4.975 | 4.987 | 10,780,310 | -0.09(-1.75%) |
Jan 19, 2006 | 5.084 | 5.101 | 5.045 | 5.076 | 7,502,486 | +0.01(+0.12%) |
Jan 18, 2006 | 5.049 | 5.152 | 5.032 | 5.070 | 10,289,679 | -0.01(-0.16%) |
Jan 17, 2006 | 5.099 | 5.117 | 5.051 | 5.078 | 8,410,057 | -0.06(-1.12%) |
Jan 13, 2006 | 5.152 | 5.175 | 5.097 | 5.136 | 9,966,308 | -0.01(-0.16%) |
Jan 12, 2006 | 5.177 | 5.212 | 5.117 | 5.144 | 13,153,471 | -0.05(-0.95%) |
Jan 11, 2006 | 5.157 | 5.256 | 5.148 | 5.194 | 16,383,298 | +0.04(+0.72%) |
Jan 10, 2006 | 5.142 | 5.157 | 5.126 | 5.157 | 16,041,504 | +0.01(+0.28%) |
Jan 09, 2006 | 5.076 | 5.157 | 5.033 | 5.142 | 17,523,578 | +0.08(+1.67%) |
Jan 06, 2006 | 5.043 | 5.064 | 4.996 | 5.058 | 23,589,078 | +0.07(+1.32%) |
Jan 05, 2006 | 5.043 | 5.091 | 4.952 | 4.992 | 28,343,158 | -0.02(-0.49%) |
Jan 04, 2006 | 4.775 | 5.041 | 4.769 | 5.016 | 39,795,904 | +0.24(+5.05%) |
Jan 03, 2006 | 4.785 | 4.792 | 4.655 | 4.775 | 14,201,153 | -0.02(-0.34%) |
Dec 30, 2005 | 4.740 | 4.818 | 4.740 | 4.792 | 7,260,565 | +0.01(+0.30%) |
Dec 29, 2005 | 4.746 | 4.808 | 4.736 | 4.777 | 4,781,229 | +0.04(+0.83%) |
Dec 28, 2005 | 4.703 | 4.777 | 4.699 | 4.738 | 7,272,685 | +0.05(+0.97%) |
Dec 27, 2005 | 4.719 | 4.773 | 4.682 | 4.693 | 7,788,042 | -0.02(-0.39%) |
Dec 23, 2005 | 4.703 | 4.746 | 4.703 | 4.711 | 8,515,262 | +0.02(+0.40%) |
Dec 22, 2005 | 4.719 | 4.719 | 4.666 | 4.693 | 8,700,945 | +0.01(+0.22%) |
Dec 21, 2005 | 4.713 | 4.734 | 4.664 | 4.682 | 12,517,881 | +0.01(+0.18%) |
Dec 20, 2005 | 4.705 | 4.715 | 4.653 | 4.674 | 13,140,381 | -0.04(-0.83%) |
Dec 19, 2005 | 4.732 | 4.771 | 4.701 | 4.713 | 9,579,427 | -0.05(-1.04%) |
Dec 16, 2005 | 4.888 | 4.888 | 4.752 | 4.763 | 12,969,242 | -0.08(-1.66%) |
Dec 15, 2005 | 4.843 | 4.847 | 4.777 | 4.843 | 11,623,400 | +0.00(+0.04%) |
Dec 14, 2005 | 4.789 | 4.876 | 4.777 | 4.841 | 11,763,996 | +0.05(+1.08%) |
Dec 13, 2005 | 4.723 | 4.802 | 4.684 | 4.789 | 7,302,259 | +0.07(+1.40%) |
Dec 12, 2005 | 4.740 | 4.782 | 4.715 | 4.723 | 5,083,753 | -0.00(-0.04%) |
Dec 09, 2005 | 4.668 | 4.765 | 4.662 | 4.726 | 13,298,915 | +0.06(+1.19%) |
Dec 08, 2005 | 4.600 | 4.670 | 4.598 | 4.670 | 12,285,171 | +0.07(+1.43%) |
Dec 07, 2005 | 4.624 | 4.647 | 4.542 | 4.604 | 7,797,738 | -0.02(-0.49%) |
Dec 06, 2005 | 4.604 | 4.672 | 4.600 | 4.627 | 8,699,491 | +0.03(+0.67%) |
Dec 05, 2005 | 4.488 | 4.621 | 4.429 | 4.596 | 7,449,157 | -0.03(-0.62%) |
Dec 02, 2005 | 4.606 | 4.672 | 4.602 | 4.624 | 8,433,813 | +0.00(+0.04%) |