Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.738 | 5.097 | 4.918 | 4.946 | 10,323 | +0.21(+4.38%) |
Feb 27, 2006 | 4.748 | 4.757 | 4.672 | 4.738 | 13,576 | +0.07(+1.41%) |
Feb 24, 2006 | 5.097 | 5.144 | 4.587 | 4.672 | 39,045 | -0.24(-4.81%) |
Feb 23, 2006 | 4.795 | 4.937 | 4.757 | 4.908 | 28,423 | +0.19(+4.00%) |
Feb 22, 2006 | 4.691 | 4.769 | 4.634 | 4.719 | 12,607 | -0.03(-0.60%) |
Feb 21, 2006 | 4.729 | 4.889 | 4.719 | 4.748 | 17,745 | -0.06(-1.18%) |
Feb 17, 2006 | 4.946 | 4.946 | 4.804 | 4.804 | 6,833 | +0.03(+0.59%) |
Feb 16, 2006 | 4.757 | 5.040 | 4.729 | 4.776 | 17,375 | +0.05(+1.00%) |
Feb 15, 2006 | 4.719 | 4.757 | 4.597 | 4.729 | 74,894 | +0.00(+0.00%) |
Feb 14, 2006 | 4.804 | 4.804 | 4.625 | 4.729 | 72,775 | -0.11(-2.34%) |
Feb 13, 2006 | 4.738 | 4.993 | 4.738 | 4.842 | 27,067 | +0.09(+1.99%) |
Feb 10, 2006 | 4.918 | 4.918 | 4.748 | 4.748 | 19,154 | -0.09(-1.95%) |
Feb 09, 2006 | 4.880 | 4.946 | 4.795 | 4.842 | 69,671 | -0.12(-2.47%) |
Feb 08, 2006 | 5.116 | 5.210 | 4.644 | 4.965 | 26,717 | -0.08(-1.68%) |
Feb 07, 2006 | 5.154 | 5.154 | 4.993 | 5.050 | 274,074 | +0.06(+1.13%) |
Feb 06, 2006 | 5.050 | 5.097 | 4.918 | 4.993 | 33,156 | -0.05(-0.94%) |
Feb 03, 2006 | 5.172 | 5.172 | 5.012 | 5.040 | 9,869 | -0.06(-1.11%) |
Feb 02, 2006 | 5.380 | 5.465 | 5.069 | 5.097 | 23,762 | -0.30(-5.59%) |
Feb 01, 2006 | 5.446 | 5.446 | 5.380 | 5.399 | 22,532 | -0.05(-0.87%) |
Jan 31, 2006 | 5.446 | 5.515 | 5.446 | 5.446 | 5,173 | -0.02(-0.35%) |
Jan 30, 2006 | 5.597 | 5.597 | 5.446 | 5.465 | 17,586 | -0.01(-0.17%) |
Jan 27, 2006 | 5.475 | 5.512 | 5.475 | 5.475 | 10,593 | -0.07(-1.19%) |
Jan 26, 2006 | 5.541 | 5.550 | 5.475 | 5.541 | 4,439 | -0.02(-0.34%) |
Jan 25, 2006 | 5.531 | 5.626 | 5.456 | 5.559 | 10,506 | +0.11(+2.08%) |
Jan 24, 2006 | 5.484 | 5.503 | 5.446 | 5.446 | 76,598 | -0.03(-0.52%) |
Jan 23, 2006 | 5.493 | 5.550 | 5.475 | 5.475 | 5,403 | -0.01(-0.17%) |
Jan 20, 2006 | 5.427 | 5.484 | 5.427 | 5.484 | 7,226 | +0.05(+0.87%) |
Jan 19, 2006 | 5.475 | 5.484 | 5.437 | 5.437 | 1,695 | +0.01(+0.17%) |
Jan 18, 2006 | 5.399 | 5.446 | 5.399 | 5.427 | 25,967 | -0.01(-0.17%) |
Jan 17, 2006 | 5.437 | 5.484 | 5.380 | 5.437 | 15,658 | -0.02(-0.35%) |
Jan 13, 2006 | 5.607 | 5.607 | 5.437 | 5.456 | 121,625 | -0.16(-2.86%) |
Jan 12, 2006 | 5.522 | 5.626 | 5.522 | 5.616 | 17,904 | +0.09(+1.71%) |
Jan 11, 2006 | 5.475 | 5.531 | 5.475 | 5.522 | 26,280 | +0.03(+0.52%) |
Jan 10, 2006 | 5.512 | 5.644 | 5.484 | 5.493 | 22,608 | -0.14(-2.51%) |
Jan 09, 2006 | 5.550 | 5.710 | 5.550 | 5.635 | 12,825 | -0.02(-0.33%) |
Jan 06, 2006 | 5.673 | 5.720 | 5.654 | 5.654 | 11,018 | -0.10(-1.80%) |
Jan 05, 2006 | 5.753 | 5.777 | 5.753 | 5.758 | 6,144 | +0.01(+0.16%) |
Jan 04, 2006 | 5.446 | 5.786 | 5.446 | 5.748 | 16,728 | +0.34(+6.28%) |
Jan 03, 2006 | 5.710 | 5.710 | 5.408 | 5.408 | 10,239 | -0.23(-4.02%) |
Dec 30, 2005 | 5.569 | 5.635 | 5.437 | 5.635 | 81,164 | +0.01(+0.17%) |
Dec 29, 2005 | 5.654 | 5.654 | 5.380 | 5.626 | 28,914 | -0.01(-0.17%) |
Dec 28, 2005 | 5.899 | 5.899 | 5.550 | 5.635 | 52,019 | -0.21(-3.55%) |
Dec 27, 2005 | 5.880 | 5.880 | 5.701 | 5.843 | 41,848 | -0.01(-0.16%) |
Dec 23, 2005 | 5.852 | 5.899 | 5.805 | 5.852 | 43,945 | +0.08(+1.47%) |
Dec 22, 2005 | 5.805 | 5.805 | 5.484 | 5.767 | 131,580 | +0.08(+1.33%) |
Dec 21, 2005 | 5.748 | 5.805 | 5.682 | 5.692 | 18,080 | -0.10(-1.79%) |
Dec 20, 2005 | 5.777 | 5.805 | 5.758 | 5.795 | 8,666 | -0.01(-0.16%) |
Dec 19, 2005 | 5.852 | 5.852 | 5.805 | 5.805 | 40,026 | -0.07(-1.13%) |
Dec 16, 2005 | 6.004 | 6.004 | 5.871 | 5.871 | 8,920 | -0.17(-2.81%) |
Dec 15, 2005 | 6.145 | 6.145 | 6.031 | 6.041 | 34,948 | -0.11(-1.84%) |
Dec 14, 2005 | 6.088 | 6.173 | 6.069 | 6.154 | 9,282 | +0.03(+0.46%) |
Dec 13, 2005 | 6.060 | 6.173 | 5.871 | 6.126 | 18,795 | -0.04(-0.61%) |
Dec 12, 2005 | 6.249 | 6.333 | 6.154 | 6.164 | 11,209 | +0.05(+0.77%) |
Dec 09, 2005 | 6.079 | 6.173 | 6.079 | 6.116 | 15,128 | -0.05(-0.77%) |
Dec 08, 2005 | 6.041 | 6.230 | 6.041 | 6.164 | 8,314 | +0.09(+1.56%) |
Dec 07, 2005 | 6.060 | 6.560 | 5.833 | 6.069 | 46,061 | -0.05(-0.77%) |
Dec 06, 2005 | 6.249 | 6.324 | 6.097 | 6.116 | 41,513 | -0.23(-3.57%) |
Dec 05, 2005 | 6.371 | 6.447 | 6.324 | 6.343 | 15,697 | -0.03(-0.44%) |
Dec 02, 2005 | 6.249 | 6.435 | 6.249 | 6.371 | 55,230 | +0.07(+1.05%) |