Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.211 | 5.218 | 5.168 | 5.203 | 1,063,453 | -0.01(-0.14%) |
Feb 27, 2006 | 5.171 | 5.225 | 5.168 | 5.211 | 1,653,479 | +0.04(+0.69%) |
Feb 24, 2006 | 5.175 | 5.193 | 5.147 | 5.175 | 761,134 | -0.02(-0.48%) |
Feb 23, 2006 | 5.221 | 5.239 | 5.196 | 5.200 | 903,302 | +0.00(+0.07%) |
Feb 22, 2006 | 5.125 | 5.214 | 5.125 | 5.196 | 1,263,500 | +0.14(+2.67%) |
Feb 21, 2006 | 5.107 | 5.111 | 5.061 | 5.061 | 670,944 | -0.07(-1.32%) |
Feb 17, 2006 | 5.104 | 5.132 | 5.088 | 5.129 | 1,079,187 | +0.04(+0.84%) |
Feb 16, 2006 | 5.050 | 5.093 | 5.033 | 5.086 | 739,219 | +0.04(+0.70%) |
Feb 15, 2006 | 5.061 | 5.115 | 5.043 | 5.050 | 971,015 | -0.04(-0.84%) |
Feb 14, 2006 | 5.036 | 5.097 | 5.004 | 5.093 | 837,838 | +0.05(+1.06%) |
Feb 13, 2006 | 4.997 | 5.050 | 4.997 | 5.040 | 761,415 | +0.04(+0.85%) |
Feb 10, 2006 | 5.043 | 5.061 | 4.976 | 4.997 | 1,360,714 | -0.04(-0.71%) |
Feb 09, 2006 | 5.050 | 5.068 | 5.024 | 5.033 | 718,427 | -0.04(-0.70%) |
Feb 08, 2006 | 5.011 | 5.082 | 4.997 | 5.068 | 1,164,319 | +0.08(+1.57%) |
Feb 07, 2006 | 5.015 | 5.043 | 4.976 | 4.990 | 1,534,350 | +0.00(+0.00%) |
Feb 06, 2006 | 4.990 | 5.033 | 4.979 | 4.990 | 1,478,719 | +0.00(+0.07%) |
Feb 03, 2006 | 4.958 | 5.033 | 4.940 | 4.986 | 1,097,730 | -0.04(-0.85%) |
Feb 02, 2006 | 5.075 | 5.090 | 5.018 | 5.029 | 1,007,260 | -0.07(-1.40%) |
Feb 01, 2006 | 5.075 | 5.122 | 5.061 | 5.100 | 854,976 | +0.02(+0.42%) |
Jan 31, 2006 | 5.047 | 5.111 | 5.043 | 5.079 | 1,319,974 | +0.07(+1.49%) |
Jan 30, 2006 | 4.976 | 5.015 | 4.972 | 5.004 | 1,185,953 | +0.01(+0.21%) |
Jan 27, 2006 | 4.976 | 5.011 | 4.976 | 4.994 | 872,958 | -0.01(-0.21%) |
Jan 26, 2006 | 5.001 | 5.036 | 4.983 | 5.004 | 848,233 | +0.09(+1.88%) |
Jan 25, 2006 | 4.890 | 4.929 | 4.865 | 4.912 | 1,010,912 | +0.06(+1.17%) |
Jan 24, 2006 | 4.812 | 4.865 | 4.812 | 4.855 | 770,968 | +0.03(+0.66%) |
Jan 23, 2006 | 4.801 | 4.833 | 4.791 | 4.823 | 598,174 | +0.09(+1.88%) |
Jan 20, 2006 | 4.819 | 4.823 | 4.727 | 4.734 | 707,470 | -0.07(-1.55%) |
Jan 19, 2006 | 4.794 | 4.833 | 4.780 | 4.808 | 624,585 | +0.02(+0.45%) |
Jan 18, 2006 | 4.780 | 4.801 | 4.748 | 4.787 | 993,492 | -0.04(-0.81%) |
Jan 17, 2006 | 4.840 | 4.840 | 4.798 | 4.826 | 593,679 | -0.04(-0.73%) |
Jan 13, 2006 | 4.858 | 4.876 | 4.833 | 4.862 | 485,788 | -0.02(-0.44%) |
Jan 12, 2006 | 4.908 | 4.912 | 4.876 | 4.883 | 815,922 | -0.03(-0.58%) |
Jan 11, 2006 | 4.872 | 4.922 | 4.862 | 4.912 | 836,433 | +0.07(+1.40%) |
Jan 10, 2006 | 4.840 | 4.858 | 4.826 | 4.844 | 1,211,802 | -0.04(-0.73%) |
Jan 09, 2006 | 4.869 | 4.880 | 4.823 | 4.880 | 947,133 | -0.06(-1.15%) |
Jan 06, 2006 | 4.883 | 4.944 | 4.883 | 4.937 | 606,884 | +0.07(+1.46%) |
Jan 05, 2006 | 4.880 | 4.883 | 4.858 | 4.865 | 972,420 | -0.03(-0.58%) |
Jan 04, 2006 | 4.851 | 4.894 | 4.844 | 4.894 | 1,060,362 | +0.06(+1.33%) |
Jan 03, 2006 | 4.762 | 4.848 | 4.751 | 4.830 | 1,973,218 | +0.14(+2.88%) |
Dec 30, 2005 | 4.659 | 4.705 | 4.659 | 4.695 | 459,658 | +0.00(+0.08%) |
Dec 29, 2005 | 4.698 | 4.719 | 4.691 | 4.691 | 508,546 | -0.01(-0.15%) |
Dec 28, 2005 | 4.719 | 4.734 | 4.627 | 4.698 | 632,452 | +0.01(+0.23%) |
Dec 27, 2005 | 4.705 | 4.716 | 4.684 | 4.687 | 366,378 | -0.01(-0.23%) |
Dec 23, 2005 | 4.712 | 4.712 | 4.687 | 4.698 | 446,453 | +0.00(+0.00%) |
Dec 22, 2005 | 4.687 | 4.709 | 4.680 | 4.698 | 695,107 | +0.04(+0.92%) |
Dec 21, 2005 | 4.641 | 4.666 | 4.630 | 4.655 | 511,637 | +0.05(+1.00%) |
Dec 20, 2005 | 4.627 | 4.627 | 4.591 | 4.609 | 457,411 | -0.02(-0.54%) |
Dec 19, 2005 | 4.662 | 4.677 | 4.630 | 4.634 | 496,465 | -0.02(-0.53%) |
Dec 16, 2005 | 4.670 | 4.695 | 4.659 | 4.659 | 506,018 | +0.07(+1.55%) |
Dec 15, 2005 | 4.606 | 4.606 | 4.563 | 4.588 | 405,994 | -0.05(-1.00%) |
Dec 14, 2005 | 4.646 | 4.659 | 4.616 | 4.634 | 657,177 | +0.00(+0.08%) |
Dec 13, 2005 | 4.602 | 4.659 | 4.581 | 4.630 | 1,134,256 | +0.04(+0.77%) |
Dec 12, 2005 | 4.591 | 4.623 | 4.584 | 4.595 | 687,240 | +0.06(+1.33%) |
Dec 09, 2005 | 4.495 | 4.552 | 4.495 | 4.534 | 552,377 | +0.04(+0.95%) |
Dec 08, 2005 | 4.460 | 4.531 | 4.456 | 4.492 | 1,878,251 | +0.02(+0.48%) |
Dec 07, 2005 | 4.488 | 4.506 | 4.456 | 4.470 | 383,798 | -0.02(-0.55%) |
Dec 06, 2005 | 4.488 | 4.517 | 4.477 | 4.495 | 692,298 | -0.01(-0.32%) |
Dec 05, 2005 | 4.527 | 4.538 | 4.481 | 4.509 | 501,803 | -0.05(-1.09%) |
Dec 02, 2005 | 4.563 | 4.574 | 4.527 | 4.559 | 538,329 | -0.02(-0.47%) |