Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.305 | 5.368 | 5.279 | 5.322 | 157,560 | +0.02(+0.33%) |
Feb 27, 2006 | 5.373 | 5.373 | 5.305 | 5.305 | 48,693 | -0.08(-1.41%) |
Feb 24, 2006 | 5.279 | 5.380 | 5.279 | 5.380 | 36,816 | +0.10(+1.91%) |
Feb 23, 2006 | 5.355 | 5.368 | 5.279 | 5.279 | 24,148 | -0.04(-0.71%) |
Feb 22, 2006 | 5.355 | 5.360 | 5.305 | 5.317 | 28,107 | -0.05(-0.94%) |
Feb 21, 2006 | 5.373 | 5.431 | 5.355 | 5.368 | 38,004 | -0.01(-0.23%) |
Feb 17, 2006 | 5.398 | 5.431 | 5.368 | 5.380 | 29,690 | -0.05(-0.93%) |
Feb 16, 2006 | 5.436 | 5.451 | 5.355 | 5.431 | 65,716 | +0.00(+0.00%) |
Feb 15, 2006 | 5.292 | 5.451 | 5.254 | 5.431 | 70,466 | +0.18(+3.46%) |
Feb 14, 2006 | 5.302 | 5.380 | 5.229 | 5.249 | 70,466 | -0.07(-1.24%) |
Feb 13, 2006 | 5.292 | 5.335 | 5.279 | 5.315 | 55,027 | +0.04(+0.67%) |
Feb 10, 2006 | 5.305 | 5.305 | 5.204 | 5.279 | 68,487 | -0.05(-0.95%) |
Feb 09, 2006 | 5.355 | 5.398 | 5.317 | 5.330 | 64,924 | +0.01(+0.24%) |
Feb 08, 2006 | 5.330 | 5.375 | 5.292 | 5.317 | 28,107 | -0.06(-1.03%) |
Feb 07, 2006 | 5.481 | 5.507 | 5.355 | 5.373 | 50,672 | -0.13(-2.39%) |
Feb 06, 2006 | 5.431 | 5.504 | 5.416 | 5.504 | 92,239 | +0.08(+1.44%) |
Feb 03, 2006 | 5.279 | 5.431 | 5.267 | 5.426 | 129,848 | +0.17(+3.27%) |
Feb 02, 2006 | 5.229 | 5.350 | 5.229 | 5.254 | 104,116 | +0.06(+1.22%) |
Feb 01, 2006 | 5.229 | 5.241 | 5.156 | 5.191 | 66,507 | -0.11(-2.10%) |
Jan 31, 2006 | 5.191 | 5.368 | 5.178 | 5.302 | 189,626 | +0.12(+2.24%) |
Jan 30, 2006 | 5.229 | 5.279 | 5.168 | 5.186 | 105,699 | +0.01(+0.10%) |
Jan 27, 2006 | 5.279 | 5.310 | 5.178 | 5.181 | 130,244 | -0.07(-1.30%) |
Jan 26, 2006 | 5.236 | 5.297 | 5.236 | 5.249 | 67,299 | +0.04(+0.73%) |
Jan 25, 2006 | 5.241 | 5.317 | 5.211 | 5.211 | 124,306 | -0.03(-0.53%) |
Jan 24, 2006 | 5.191 | 5.267 | 5.178 | 5.239 | 58,590 | +0.10(+1.92%) |
Jan 23, 2006 | 5.191 | 5.234 | 5.077 | 5.140 | 73,237 | -0.11(-2.16%) |
Jan 20, 2006 | 5.317 | 5.380 | 5.216 | 5.254 | 110,054 | -0.06(-1.19%) |
Jan 19, 2006 | 5.171 | 5.317 | 5.153 | 5.317 | 81,947 | +0.18(+3.44%) |
Jan 18, 2006 | 5.002 | 5.140 | 4.966 | 5.140 | 70,862 | +0.09(+1.80%) |
Jan 17, 2006 | 5.014 | 5.050 | 4.913 | 5.050 | 114,409 | +0.10(+1.99%) |
Jan 13, 2006 | 4.888 | 4.951 | 4.888 | 4.951 | 39,192 | +0.06(+1.29%) |
Jan 12, 2006 | 4.964 | 4.981 | 4.888 | 4.888 | 51,068 | -0.10(-1.93%) |
Jan 11, 2006 | 4.938 | 5.004 | 4.938 | 4.984 | 74,425 | +0.07(+1.44%) |
Jan 10, 2006 | 4.999 | 5.027 | 4.913 | 4.913 | 134,599 | -0.09(-1.77%) |
Jan 09, 2006 | 5.067 | 5.067 | 4.954 | 5.002 | 199,919 | -0.00(-0.05%) |
Jan 06, 2006 | 5.052 | 5.105 | 5.004 | 5.004 | 181,708 | -0.05(-0.95%) |
Jan 05, 2006 | 4.989 | 5.140 | 4.938 | 5.052 | 147,663 | +0.09(+1.78%) |
Jan 04, 2006 | 4.888 | 4.964 | 4.888 | 4.964 | 68,487 | +0.08(+1.55%) |
Jan 03, 2006 | 4.787 | 4.900 | 4.784 | 4.888 | 191,605 | +0.16(+3.48%) |
Dec 30, 2005 | 4.630 | 4.787 | 4.585 | 4.724 | 500,392 | +0.11(+2.35%) |
Dec 29, 2005 | 4.698 | 4.724 | 4.585 | 4.615 | 485,348 | -0.08(-1.77%) |
Dec 28, 2005 | 4.754 | 4.762 | 4.678 | 4.698 | 370,147 | -0.02(-0.37%) |
Dec 27, 2005 | 4.875 | 4.878 | 4.661 | 4.716 | 316,307 | -0.15(-3.11%) |
Dec 23, 2005 | 4.895 | 4.898 | 4.865 | 4.868 | 186,063 | -0.02(-0.41%) |
Dec 22, 2005 | 4.900 | 4.964 | 4.863 | 4.888 | 200,315 | -0.02(-0.41%) |
Dec 21, 2005 | 4.913 | 4.964 | 4.868 | 4.908 | 245,445 | +0.02(+0.31%) |
Dec 20, 2005 | 4.875 | 4.923 | 4.875 | 4.893 | 133,015 | -0.03(-0.67%) |
Dec 19, 2005 | 4.951 | 5.002 | 4.900 | 4.926 | 178,541 | -0.05(-1.02%) |
Dec 16, 2005 | 4.964 | 4.984 | 4.928 | 4.976 | 89,864 | +0.00(+0.00%) |
Dec 15, 2005 | 4.936 | 4.999 | 4.918 | 4.976 | 196,752 | +0.02(+0.31%) |
Dec 14, 2005 | 4.946 | 5.057 | 4.926 | 4.961 | 117,972 | -0.01(-0.20%) |
Dec 13, 2005 | 4.938 | 4.976 | 4.900 | 4.971 | 186,063 | -0.01(-0.10%) |
Dec 12, 2005 | 4.976 | 4.999 | 4.956 | 4.976 | 151,621 | -0.01(-0.25%) |
Dec 09, 2005 | 4.989 | 5.002 | 4.959 | 4.989 | 154,789 | -0.01(-0.15%) |
Dec 08, 2005 | 5.039 | 5.047 | 4.964 | 4.996 | 130,640 | +0.02(+0.41%) |
Dec 07, 2005 | 5.022 | 5.027 | 4.951 | 4.976 | 113,221 | -0.03(-0.66%) |
Dec 06, 2005 | 4.926 | 5.029 | 4.926 | 5.009 | 288,992 | +0.07(+1.38%) |
Dec 05, 2005 | 4.900 | 5.001 | 4.900 | 4.941 | 170,624 | +0.04(+0.82%) |
Dec 02, 2005 | 4.875 | 5.039 | 4.875 | 4.900 | 214,962 | +0.01(+0.15%) |