Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.033 | 5.001 | 4.972 | 4.972 | 15,188 | -0.06(-1.22%) |
Feb 27, 2006 | 5.001 | 5.033 | 5.001 | 5.033 | 2,939 | +0.08(+1.57%) |
Feb 24, 2006 | 4.988 | 4.992 | 4.956 | 4.956 | 22,292 | +0.00(+0.08%) |
Feb 23, 2006 | 4.952 | 4.952 | 4.952 | 4.952 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 4.956 | 4.956 | 4.952 | 4.952 | 734 | +0.00(+0.08%) |
Feb 21, 2006 | 4.960 | 4.984 | 4.948 | 4.948 | 8,084 | +0.00(+0.00%) |
Feb 17, 2006 | 4.939 | 4.948 | 4.939 | 4.948 | 6,124 | +0.05(+1.00%) |
Feb 16, 2006 | 4.903 | 4.903 | 4.899 | 4.899 | 12,248 | -0.00(-0.08%) |
Feb 15, 2006 | 4.927 | 4.927 | 4.894 | 4.903 | 5,634 | +0.05(+1.01%) |
Feb 14, 2006 | 4.854 | 4.854 | 4.854 | 4.854 | 489 | +0.02(+0.51%) |
Feb 13, 2006 | 4.837 | 4.837 | 4.829 | 4.829 | 14,208 | -0.02(-0.50%) |
Feb 10, 2006 | 4.882 | 4.882 | 4.854 | 4.854 | 1,714 | +0.02(+0.42%) |
Feb 09, 2006 | 4.833 | 4.833 | 4.833 | 4.833 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 4.833 | 4.833 | 4.833 | 4.833 | 5,144 | +0.02(+0.42%) |
Feb 07, 2006 | 4.833 | 4.833 | 4.813 | 4.813 | 29,641 | -0.04(-0.76%) |
Feb 06, 2006 | 4.858 | 4.858 | 4.850 | 4.850 | 3,674 | -0.02(-0.42%) |
Feb 03, 2006 | 4.870 | 4.870 | 4.870 | 4.870 | 489 | -0.03(-0.67%) |
Feb 02, 2006 | 4.882 | 4.911 | 4.882 | 4.903 | 2,449 | +0.03(+0.59%) |
Feb 01, 2006 | 4.882 | 4.882 | 4.874 | 4.874 | 6,369 | -0.02(-0.50%) |
Jan 31, 2006 | 4.911 | 4.911 | 4.899 | 4.899 | 7,349 | -0.02(-0.42%) |
Jan 30, 2006 | 4.923 | 4.948 | 4.919 | 4.919 | 23,027 | -0.01(-0.17%) |
Jan 27, 2006 | 4.886 | 4.927 | 4.886 | 4.927 | 979 | +0.03(+0.58%) |
Jan 26, 2006 | 4.890 | 4.927 | 4.890 | 4.899 | 34,295 | +0.02(+0.33%) |
Jan 25, 2006 | 4.878 | 4.890 | 4.878 | 4.882 | 11,758 | -0.01(-0.17%) |
Jan 24, 2006 | 4.866 | 4.890 | 4.862 | 4.890 | 4,164 | +0.02(+0.42%) |
Jan 23, 2006 | 4.850 | 4.874 | 4.850 | 4.870 | 60,507 | -0.00(-0.08%) |
Jan 20, 2006 | 4.931 | 4.931 | 4.862 | 4.874 | 56,833 | -0.07(-1.40%) |
Jan 19, 2006 | 4.927 | 4.943 | 4.927 | 4.943 | 4,164 | +0.03(+0.67%) |
Jan 18, 2006 | 4.907 | 4.911 | 4.899 | 4.911 | 10,778 | +0.01(+0.17%) |
Jan 17, 2006 | 4.903 | 4.903 | 4.899 | 4.903 | 25,966 | +0.01(+0.17%) |
Jan 13, 2006 | 4.894 | 4.894 | 4.894 | 4.894 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 4.931 | 4.931 | 4.862 | 4.894 | 46,054 | -0.04(-0.75%) |
Jan 11, 2006 | 4.935 | 4.935 | 4.931 | 4.931 | 9,063 | -0.01(-0.17%) |
Jan 10, 2006 | 4.948 | 4.948 | 4.939 | 4.939 | 31,356 | -0.02(-0.49%) |
Jan 09, 2006 | 4.960 | 4.964 | 4.960 | 4.964 | 1,714 | +0.02(+0.50%) |
Jan 06, 2006 | 4.915 | 4.939 | 4.915 | 4.939 | 9,553 | +0.02(+0.50%) |
Jan 05, 2006 | 4.923 | 4.923 | 4.899 | 4.915 | 37,235 | +0.03(+0.58%) |
Jan 04, 2006 | 4.886 | 4.886 | 4.886 | 4.886 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 4.850 | 4.894 | 4.850 | 4.886 | 28,171 | +0.00(+0.00%) |
Dec 30, 2005 | 4.886 | 4.886 | 4.886 | 4.886 | 2,449 | -0.05(-0.99%) |
Dec 29, 2005 | 4.931 | 4.935 | 4.931 | 4.935 | 13,473 | +0.00(+0.00%) |
Dec 28, 2005 | 4.923 | 4.935 | 4.923 | 4.935 | 7,839 | +0.01(+0.25%) |
Dec 27, 2005 | 4.968 | 4.968 | 4.923 | 4.923 | 14,208 | -0.03(-0.58%) |
Dec 23, 2005 | 4.952 | 4.952 | 4.952 | 4.952 | 5,389 | +0.02(+0.33%) |
Dec 22, 2005 | 4.935 | 4.935 | 4.935 | 4.935 | 6,369 | -0.03(-0.66%) |
Dec 21, 2005 | 4.939 | 5.009 | 4.939 | 4.968 | 20,087 | +0.01(+0.25%) |
Dec 20, 2005 | 4.956 | 4.956 | 4.956 | 4.956 | 11,023 | -0.00(-0.08%) |
Dec 19, 2005 | 4.960 | 4.960 | 4.960 | 4.960 | 9,798 | +0.02(+0.33%) |
Dec 16, 2005 | 4.960 | 4.980 | 4.943 | 4.943 | 43,849 | -0.00(-0.08%) |
Dec 15, 2005 | 4.972 | 4.972 | 4.948 | 4.948 | 4,899 | -0.03(-0.57%) |
Dec 14, 2005 | 4.976 | 4.980 | 4.976 | 4.976 | 12,983 | +0.11(+2.18%) |
Dec 13, 2005 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 4.870 | 4.870 | 4.870 | 4.870 | 2,449 | -0.04(-0.83%) |
Dec 07, 2005 | 4.911 | 4.911 | 4.911 | 4.911 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 4.911 | 4.911 | 4.911 | 4.911 | 5,879 | +0.01(+0.25%) |
Dec 05, 2005 | 4.931 | 4.935 | 4.899 | 4.899 | 979 | -0.01(-0.25%) |
Dec 02, 2005 | 4.890 | 4.915 | 4.890 | 4.911 | 2,449 | +0.02(+0.33%) |