Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.130 | 5.146 | 5.100 | 5.114 | 1,900,136 | -0.02(-0.32%) |
Feb 27, 2006 | 5.039 | 5.169 | 5.039 | 5.130 | 1,313,044 | +0.07(+1.36%) |
Feb 24, 2006 | 5.021 | 5.061 | 4.961 | 5.061 | 628,244 | +0.02(+0.40%) |
Feb 23, 2006 | 4.982 | 5.071 | 4.944 | 5.041 | 1,292,268 | +0.03(+0.62%) |
Feb 22, 2006 | 4.938 | 5.040 | 4.894 | 5.010 | 1,487,136 | +0.13(+2.69%) |
Feb 21, 2006 | 4.930 | 4.930 | 4.831 | 4.879 | 902,028 | -0.02(-0.46%) |
Feb 17, 2006 | 4.923 | 4.938 | 4.876 | 4.901 | 1,010,460 | +0.00(+0.03%) |
Feb 16, 2006 | 4.846 | 4.933 | 4.846 | 4.900 | 924,400 | +0.04(+0.85%) |
Feb 15, 2006 | 4.843 | 4.886 | 4.840 | 4.859 | 866,956 | +0.02(+0.39%) |
Feb 14, 2006 | 4.801 | 4.868 | 4.789 | 4.840 | 781,604 | +0.06(+1.31%) |
Feb 13, 2006 | 4.829 | 4.872 | 4.766 | 4.777 | 799,304 | -0.08(-1.67%) |
Feb 10, 2006 | 4.896 | 4.906 | 4.784 | 4.859 | 1,412,860 | -0.02(-0.38%) |
Feb 09, 2006 | 4.860 | 4.938 | 4.841 | 4.878 | 1,674,360 | +0.00(+0.08%) |
Feb 08, 2006 | 4.899 | 4.938 | 4.855 | 4.874 | 1,235,252 | +0.04(+0.75%) |
Feb 07, 2006 | 4.787 | 4.854 | 4.786 | 4.838 | 1,138,064 | +0.04(+0.78%) |
Feb 06, 2006 | 4.835 | 4.911 | 4.794 | 4.800 | 1,128,168 | -0.04(-0.83%) |
Feb 03, 2006 | 4.901 | 4.938 | 4.781 | 4.840 | 2,202,896 | -0.10(-1.95%) |
Feb 02, 2006 | 4.968 | 4.969 | 4.890 | 4.936 | 2,185,700 | -0.01(-0.23%) |
Feb 01, 2006 | 5.000 | 5.025 | 4.902 | 4.947 | 1,977,672 | -0.06(-1.10%) |
Jan 31, 2006 | 4.992 | 5.060 | 4.982 | 5.003 | 1,690,904 | -0.02(-0.47%) |
Jan 30, 2006 | 4.961 | 5.072 | 4.955 | 5.026 | 1,707,268 | +0.04(+0.80%) |
Jan 27, 2006 | 5.124 | 5.074 | 4.952 | 4.986 | 3,565,008 | -0.14(-2.68%) |
Jan 26, 2006 | 5.156 | 5.179 | 5.079 | 5.124 | 3,543,304 | -0.10(-1.84%) |
Jan 25, 2006 | 4.881 | 5.242 | 4.875 | 5.220 | 8,886,252 | +0.84(+19.25%) |
Jan 24, 2006 | 4.388 | 4.463 | 4.339 | 4.378 | 3,953,880 | -0.02(-0.43%) |
Jan 23, 2006 | 4.451 | 4.459 | 4.359 | 4.396 | 1,149,852 | -0.07(-1.59%) |
Jan 20, 2006 | 4.577 | 4.591 | 4.429 | 4.468 | 1,107,292 | -0.09(-2.00%) |
Jan 19, 2006 | 4.438 | 4.633 | 4.438 | 4.559 | 1,876,172 | +0.12(+2.73%) |
Jan 18, 2006 | 4.345 | 4.441 | 4.325 | 4.438 | 1,611,964 | +0.00(+0.00%) |
Jan 17, 2006 | 4.604 | 4.619 | 4.406 | 4.438 | 2,076,900 | -0.17(-3.59%) |
Jan 13, 2006 | 4.691 | 4.715 | 4.595 | 4.603 | 1,649,508 | -0.12(-2.46%) |
Jan 12, 2006 | 4.692 | 4.719 | 4.640 | 4.719 | 932,000 | -0.01(-0.16%) |
Jan 11, 2006 | 4.695 | 4.789 | 4.676 | 4.726 | 1,221,120 | +0.01(+0.21%) |
Jan 10, 2006 | 4.553 | 4.716 | 4.553 | 4.716 | 1,287,416 | +0.13(+2.83%) |
Jan 09, 2006 | 4.490 | 4.603 | 4.436 | 4.586 | 1,234,848 | +0.05(+1.13%) |
Jan 06, 2006 | 4.475 | 4.549 | 4.438 | 4.535 | 682,368 | +0.04(+0.81%) |
Jan 05, 2006 | 4.497 | 4.543 | 4.474 | 4.499 | 872,960 | -0.02(-0.36%) |
Jan 04, 2006 | 4.505 | 4.549 | 4.450 | 4.515 | 848,884 | +0.01(+0.17%) |
Jan 03, 2006 | 4.446 | 4.519 | 4.418 | 4.508 | 1,817,932 | +0.07(+1.61%) |
Dec 30, 2005 | 4.459 | 4.510 | 4.390 | 4.436 | 971,808 | -0.05(-1.03%) |
Dec 29, 2005 | 4.237 | 4.745 | 4.237 | 4.482 | 3,177,992 | +0.24(+5.59%) |
Dec 28, 2005 | 4.263 | 4.264 | 4.175 | 4.245 | 1,494,800 | +0.01(+0.24%) |
Dec 27, 2005 | 4.320 | 4.350 | 4.226 | 4.235 | 704,800 | -0.08(-1.97%) |
Dec 23, 2005 | 4.275 | 4.343 | 4.275 | 4.320 | 387,132 | +0.03(+0.61%) |
Dec 22, 2005 | 4.259 | 4.309 | 4.241 | 4.294 | 1,036,988 | +0.00(+0.09%) |
Dec 21, 2005 | 4.225 | 4.317 | 4.216 | 4.290 | 893,868 | +0.04(+0.97%) |
Dec 20, 2005 | 4.276 | 4.276 | 4.219 | 4.249 | 1,817,900 | -0.04(-0.87%) |
Dec 19, 2005 | 4.296 | 4.340 | 4.269 | 4.286 | 1,039,540 | -0.02(-0.46%) |
Dec 16, 2005 | 4.316 | 4.325 | 4.287 | 4.306 | 1,474,056 | +0.01(+0.12%) |
Dec 15, 2005 | 4.269 | 4.305 | 4.245 | 4.301 | 1,008,952 | +0.03(+0.61%) |
Dec 14, 2005 | 4.240 | 4.286 | 4.236 | 4.275 | 1,444,572 | +0.02(+0.44%) |
Dec 13, 2005 | 4.240 | 4.284 | 4.214 | 4.256 | 1,263,796 | +0.02(+0.38%) |
Dec 12, 2005 | 4.263 | 4.297 | 4.194 | 4.240 | 790,136 | -0.01(-0.32%) |
Dec 09, 2005 | 4.231 | 4.277 | 4.219 | 4.254 | 469,264 | +0.02(+0.47%) |
Dec 08, 2005 | 4.251 | 4.254 | 4.144 | 4.234 | 1,470,868 | -0.03(-0.76%) |
Dec 07, 2005 | 4.335 | 4.350 | 4.253 | 4.266 | 1,478,784 | -0.05(-1.22%) |
Dec 06, 2005 | 4.250 | 4.350 | 4.241 | 4.319 | 1,784,380 | +0.08(+1.83%) |
Dec 05, 2005 | 4.194 | 4.276 | 4.191 | 4.241 | 1,828,544 | +0.03(+0.62%) |
Dec 02, 2005 | 4.263 | 4.282 | 4.197 | 4.215 | 1,451,240 | -0.03(-0.62%) |