Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.600 | 4.680 | 4.530 | 4.550 | 860,506 | -0.05(-1.09%) |
Feb 27, 2006 | 4.750 | 4.790 | 4.560 | 4.600 | 1,164,492 | -0.10(-2.13%) |
Feb 24, 2006 | 4.770 | 4.800 | 4.650 | 4.700 | 741,340 | -0.05(-1.05%) |
Feb 23, 2006 | 4.770 | 4.830 | 4.740 | 4.750 | 1,878,523 | -0.04(-0.84%) |
Feb 22, 2006 | 4.780 | 4.850 | 4.730 | 4.790 | 1,064,611 | +0.06(+1.27%) |
Feb 21, 2006 | 4.850 | 4.850 | 4.700 | 4.730 | 1,251,913 | -0.11(-2.27%) |
Feb 17, 2006 | 4.760 | 4.890 | 4.690 | 4.840 | 1,449,058 | +0.11(+2.33%) |
Feb 16, 2006 | 4.600 | 4.730 | 4.550 | 4.730 | 625,300 | +0.12(+2.60%) |
Feb 15, 2006 | 4.590 | 4.620 | 4.530 | 4.610 | 448,156 | +0.03(+0.66%) |
Feb 14, 2006 | 4.540 | 4.600 | 4.470 | 4.580 | 407,156 | +0.06(+1.33%) |
Feb 13, 2006 | 4.580 | 4.630 | 4.490 | 4.520 | 454,736 | -0.05(-1.09%) |
Feb 10, 2006 | 4.690 | 4.690 | 4.510 | 4.570 | 834,068 | -0.08(-1.72%) |
Feb 09, 2006 | 4.670 | 4.730 | 4.570 | 4.650 | 502,896 | +0.00(+0.00%) |
Feb 08, 2006 | 4.630 | 4.670 | 4.540 | 4.650 | 525,796 | +0.07(+1.53%) |
Feb 07, 2006 | 4.710 | 4.710 | 4.530 | 4.580 | 877,573 | -0.10(-2.14%) |
Feb 06, 2006 | 4.700 | 4.840 | 4.620 | 4.680 | 798,365 | +0.17(+3.77%) |
Feb 03, 2006 | 4.520 | 4.610 | 4.430 | 4.510 | 859,536 | -0.03(-0.66%) |
Feb 02, 2006 | 4.680 | 4.850 | 4.520 | 4.540 | 794,644 | -0.18(-3.81%) |
Feb 01, 2006 | 4.530 | 4.730 | 4.490 | 4.720 | 776,416 | +0.19(+4.19%) |
Jan 31, 2006 | 4.560 | 4.590 | 4.482 | 4.530 | 593,186 | +0.01(+0.22%) |
Jan 30, 2006 | 4.650 | 4.660 | 4.490 | 4.520 | 644,878 | -0.10(-2.16%) |
Jan 27, 2006 | 5.240 | 5.060 | 4.600 | 4.620 | 1,834,434 | -0.62(-11.83%) |
Jan 26, 2006 | 5.000 | 5.250 | 4.900 | 5.240 | 1,143,486 | +0.24(+4.80%) |
Jan 25, 2006 | 4.810 | 5.000 | 4.790 | 5.000 | 1,150,529 | +0.14(+2.88%) |
Jan 24, 2006 | 4.720 | 4.900 | 4.640 | 4.860 | 666,346 | +0.19(+4.07%) |
Jan 23, 2006 | 4.590 | 4.690 | 4.500 | 4.670 | 506,415 | +0.07(+1.52%) |
Jan 20, 2006 | 4.780 | 4.780 | 4.510 | 4.600 | 740,085 | -0.15(-3.16%) |
Jan 19, 2006 | 4.410 | 4.750 | 4.400 | 4.750 | 618,170 | +0.20(+4.40%) |
Jan 18, 2006 | 4.440 | 4.570 | 4.370 | 4.550 | 426,138 | +0.05(+1.11%) |
Jan 17, 2006 | 4.570 | 4.690 | 4.470 | 4.500 | 947,591 | -0.12(-2.60%) |
Jan 13, 2006 | 4.580 | 4.710 | 4.530 | 4.620 | 678,411 | +0.01(+0.22%) |
Jan 12, 2006 | 4.700 | 4.750 | 4.570 | 4.610 | 691,200 | -0.07(-1.50%) |
Jan 11, 2006 | 4.620 | 4.680 | 4.570 | 4.680 | 506,147 | +0.03(+0.65%) |
Jan 10, 2006 | 4.760 | 4.760 | 4.620 | 4.650 | 449,122 | -0.05(-1.06%) |
Jan 09, 2006 | 4.570 | 4.770 | 4.570 | 4.700 | 567,182 | +0.10(+2.17%) |
Jan 06, 2006 | 4.650 | 4.680 | 4.460 | 4.600 | 514,196 | +0.03(+0.66%) |
Jan 05, 2006 | 4.440 | 4.590 | 4.430 | 4.570 | 506,085 | +0.12(+2.70%) |
Jan 04, 2006 | 4.500 | 4.540 | 4.450 | 4.450 | 434,978 | -0.02(-0.45%) |
Jan 03, 2006 | 4.350 | 4.500 | 4.200 | 4.470 | 685,871 | +0.15(+3.47%) |
Dec 30, 2005 | 4.290 | 4.340 | 4.210 | 4.320 | 715,045 | +0.00(+0.00%) |
Dec 29, 2005 | 4.370 | 4.430 | 4.320 | 4.320 | 414,034 | -0.08(-1.82%) |
Dec 28, 2005 | 4.380 | 4.450 | 4.320 | 4.400 | 456,900 | +0.09(+2.09%) |
Dec 27, 2005 | 4.340 | 4.430 | 4.260 | 4.310 | 756,300 | -0.03(-0.69%) |
Dec 23, 2005 | 4.330 | 4.400 | 4.320 | 4.340 | 623,075 | +0.02(+0.46%) |
Dec 22, 2005 | 4.370 | 4.410 | 4.290 | 4.320 | 1,144,512 | -0.04(-0.92%) |
Dec 21, 2005 | 4.390 | 4.500 | 4.310 | 4.360 | 900,140 | -0.03(-0.68%) |
Dec 20, 2005 | 4.500 | 4.500 | 4.310 | 4.390 | 611,666 | -0.07(-1.57%) |
Dec 19, 2005 | 4.570 | 4.570 | 4.450 | 4.460 | 726,884 | -0.11(-2.41%) |
Dec 16, 2005 | 4.690 | 4.730 | 4.500 | 4.570 | 1,560,409 | -0.14(-2.97%) |
Dec 15, 2005 | 4.830 | 4.830 | 4.610 | 4.710 | 830,608 | -0.12(-2.48%) |
Dec 14, 2005 | 4.920 | 4.980 | 4.760 | 4.830 | 894,473 | -0.12(-2.42%) |
Dec 13, 2005 | 5.020 | 5.110 | 4.940 | 4.950 | 490,566 | -0.11(-2.17%) |
Dec 12, 2005 | 5.100 | 5.170 | 4.990 | 5.060 | 372,450 | +0.01(+0.20%) |
Dec 09, 2005 | 5.070 | 5.130 | 4.910 | 5.050 | 687,376 | +0.03(+0.60%) |
Dec 08, 2005 | 5.250 | 5.290 | 4.980 | 5.020 | 698,786 | -0.19(-3.65%) |
Dec 07, 2005 | 5.280 | 5.370 | 5.170 | 5.210 | 400,311 | -0.08(-1.51%) |
Dec 06, 2005 | 5.280 | 5.400 | 5.220 | 5.290 | 526,946 | +0.04(+0.76%) |
Dec 05, 2005 | 5.260 | 5.310 | 5.070 | 5.250 | 673,078 | +0.01(+0.19%) |
Dec 02, 2005 | 5.260 | 5.280 | 5.100 | 5.240 | 573,711 | -0.01(-0.19%) |