Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.991 | 5.048 | 4.961 | 4.969 | 885,542 | -0.02(-0.43%) |
Feb 27, 2006 | 4.812 | 5.035 | 4.812 | 4.991 | 494,403 | +0.18(+3.80%) |
Feb 24, 2006 | 4.727 | 4.816 | 4.623 | 4.808 | 662,842 | +0.08(+1.75%) |
Feb 23, 2006 | 4.702 | 4.827 | 4.640 | 4.725 | 345,596 | +0.01(+0.23%) |
Feb 22, 2006 | 4.600 | 4.755 | 4.570 | 4.714 | 453,745 | +0.14(+3.11%) |
Feb 21, 2006 | 4.672 | 4.736 | 4.559 | 4.572 | 248,234 | -0.11(-2.27%) |
Feb 17, 2006 | 4.791 | 4.791 | 4.474 | 4.678 | 683,534 | -0.09(-1.83%) |
Feb 16, 2006 | 4.725 | 4.782 | 4.672 | 4.765 | 338,422 | +0.09(+1.91%) |
Feb 15, 2006 | 4.568 | 4.697 | 4.519 | 4.676 | 252,809 | +0.10(+2.09%) |
Feb 14, 2006 | 4.604 | 4.619 | 4.442 | 4.581 | 310,162 | +0.00(+0.05%) |
Feb 13, 2006 | 4.564 | 4.644 | 4.496 | 4.578 | 338,620 | +0.02(+0.37%) |
Feb 10, 2006 | 4.642 | 4.642 | 4.510 | 4.561 | 286,035 | -0.08(-1.74%) |
Feb 09, 2006 | 4.702 | 4.736 | 4.555 | 4.642 | 332,953 | -0.07(-1.44%) |
Feb 08, 2006 | 4.702 | 4.761 | 4.479 | 4.710 | 613,519 | +0.03(+0.73%) |
Feb 07, 2006 | 4.859 | 4.859 | 4.661 | 4.676 | 440,759 | -0.17(-3.55%) |
Feb 06, 2006 | 4.780 | 4.848 | 4.714 | 4.848 | 630,450 | +0.10(+2.15%) |
Feb 03, 2006 | 4.725 | 4.776 | 4.636 | 4.746 | 590,023 | +0.01(+0.22%) |
Feb 02, 2006 | 4.799 | 4.876 | 4.676 | 4.736 | 373,997 | -0.04(-0.93%) |
Feb 01, 2006 | 4.727 | 4.799 | 4.666 | 4.780 | 515,499 | +0.06(+1.26%) |
Jan 31, 2006 | 4.727 | 4.816 | 4.525 | 4.721 | 1,308,665 | -0.04(-0.76%) |
Jan 30, 2006 | 4.782 | 4.814 | 4.744 | 4.757 | 797,694 | -0.11(-2.36%) |
Jan 27, 2006 | 4.759 | 4.882 | 4.685 | 4.872 | 878,303 | +0.10(+2.14%) |
Jan 26, 2006 | 4.627 | 4.780 | 4.417 | 4.770 | 669,620 | +0.11(+2.32%) |
Jan 25, 2006 | 4.621 | 4.678 | 4.432 | 4.661 | 670,350 | +0.08(+1.81%) |
Jan 24, 2006 | 4.391 | 4.585 | 4.296 | 4.578 | 293,364 | +0.17(+3.76%) |
Jan 23, 2006 | 4.445 | 4.508 | 4.338 | 4.413 | 307,334 | -0.03(-0.72%) |
Jan 20, 2006 | 4.487 | 4.513 | 4.391 | 4.445 | 237,008 | -0.01(-0.29%) |
Jan 19, 2006 | 4.260 | 4.466 | 4.213 | 4.457 | 379,697 | +0.20(+4.64%) |
Jan 18, 2006 | 4.279 | 4.364 | 4.188 | 4.260 | 470,723 | -0.06(-1.47%) |
Jan 17, 2006 | 4.372 | 4.411 | 4.253 | 4.323 | 266,417 | -0.07(-1.60%) |
Jan 13, 2006 | 4.398 | 4.445 | 4.372 | 4.394 | 201,001 | -0.01(-0.24%) |
Jan 12, 2006 | 4.387 | 4.481 | 4.364 | 4.404 | 337,952 | +0.00(+0.05%) |
Jan 11, 2006 | 4.436 | 4.445 | 4.333 | 4.402 | 530,005 | -0.04(-1.00%) |
Jan 10, 2006 | 4.272 | 4.491 | 4.234 | 4.447 | 553,634 | +0.20(+4.60%) |
Jan 09, 2006 | 3.947 | 4.338 | 3.879 | 4.251 | 1,133,533 | +0.12(+2.93%) |
Jan 06, 2006 | 4.015 | 4.147 | 4.015 | 4.130 | 501,520 | +0.10(+2.42%) |
Jan 05, 2006 | 4.100 | 4.100 | 3.990 | 4.032 | 444,882 | -0.07(-1.66%) |
Jan 04, 2006 | 4.090 | 4.185 | 4.079 | 4.100 | 688,631 | +0.01(+0.31%) |
Jan 03, 2006 | 3.971 | 4.115 | 3.909 | 4.088 | 833,532 | +0.22(+5.60%) |
Dec 30, 2005 | 3.905 | 3.907 | 3.824 | 3.871 | 324,043 | -0.04(-1.09%) |
Dec 29, 2005 | 3.905 | 3.939 | 3.856 | 3.913 | 287,659 | +0.04(+0.99%) |
Dec 28, 2005 | 3.882 | 3.907 | 3.824 | 3.875 | 356,308 | -0.01(-0.16%) |
Dec 27, 2005 | 4.086 | 4.132 | 3.848 | 3.882 | 296,061 | +1.24(+46.87%) |
Dec 23, 2005 | 2.667 | 2.667 | 2.633 | 2.643 | 425,664 | +0.00(+0.00%) |
Dec 22, 2005 | 2.644 | 2.698 | 2.629 | 2.643 | 201,761 | +0.01(+0.32%) |
Dec 21, 2005 | 2.575 | 2.652 | 2.575 | 2.634 | 830,112 | +0.08(+3.33%) |
Dec 20, 2005 | 2.626 | 2.628 | 2.515 | 2.549 | 392,466 | -0.08(-2.91%) |
Dec 19, 2005 | 2.684 | 2.703 | 2.607 | 2.626 | 577,262 | -0.02(-0.68%) |
Dec 16, 2005 | 2.691 | 2.722 | 2.642 | 2.644 | 850,665 | -0.04(-1.65%) |
Dec 15, 2005 | 2.691 | 2.728 | 2.647 | 2.688 | 356,177 | -0.01(-0.49%) |
Dec 14, 2005 | 2.701 | 2.778 | 2.682 | 2.701 | 730,350 | -0.01(-0.38%) |
Dec 13, 2005 | 2.644 | 2.714 | 2.536 | 2.712 | 936,271 | -0.04(-1.34%) |
Dec 12, 2005 | 2.709 | 2.778 | 2.711 | 2.749 | 296,023 | +0.04(+1.46%) |
Dec 09, 2005 | 2.652 | 2.731 | 2.645 | 2.709 | 332,624 | +0.04(+1.49%) |
Dec 08, 2005 | 2.725 | 2.732 | 2.651 | 2.669 | 406,382 | -0.03(-1.15%) |
Dec 07, 2005 | 2.718 | 2.733 | 2.680 | 2.701 | 434,751 | +0.02(+0.81%) |
Dec 06, 2005 | 2.658 | 2.721 | 2.646 | 2.679 | 380,457 | +0.04(+1.54%) |
Dec 05, 2005 | 2.583 | 2.657 | 2.559 | 2.638 | 690,721 | +0.05(+2.12%) |
Dec 02, 2005 | 2.573 | 2.596 | 2.557 | 2.583 | 1,118,320 | +0.05(+2.05%) |