Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.320 | 5.350 | 5.150 | 5.280 | 146,652 | -0.04(-0.75%) |
Feb 27, 2006 | 5.180 | 5.340 | 5.101 | 5.320 | 156,382 | +0.11(+2.11%) |
Feb 24, 2006 | 5.180 | 5.350 | 5.070 | 5.210 | 114,799 | -0.01(-0.19%) |
Feb 23, 2006 | 5.290 | 5.350 | 5.170 | 5.220 | 131,335 | -0.08(-1.51%) |
Feb 22, 2006 | 5.290 | 5.380 | 5.280 | 5.300 | 111,183 | -0.01(-0.19%) |
Feb 21, 2006 | 5.290 | 5.480 | 5.290 | 5.310 | 171,547 | +0.00(+0.00%) |
Feb 17, 2006 | 5.180 | 5.420 | 5.080 | 5.310 | 177,261 | +0.14(+2.71%) |
Feb 16, 2006 | 5.160 | 5.190 | 5.050 | 5.170 | 361,200 | +0.02(+0.39%) |
Feb 15, 2006 | 5.020 | 5.200 | 5.000 | 5.150 | 94,005 | +0.14(+2.79%) |
Feb 14, 2006 | 4.850 | 5.010 | 4.790 | 5.010 | 229,718 | +0.22(+4.59%) |
Feb 13, 2006 | 4.760 | 5.010 | 4.750 | 4.790 | 137,356 | -0.02(-0.42%) |
Feb 10, 2006 | 4.900 | 4.910 | 4.650 | 4.810 | 112,230 | -0.05(-1.03%) |
Feb 09, 2006 | 5.000 | 5.050 | 4.700 | 4.860 | 347,776 | -0.27(-5.26%) |
Feb 08, 2006 | 5.360 | 5.360 | 5.000 | 5.130 | 188,209 | -0.22(-4.11%) |
Feb 07, 2006 | 5.300 | 5.470 | 5.300 | 5.350 | 112,057 | -0.07(-1.29%) |
Feb 06, 2006 | 5.520 | 5.520 | 5.250 | 5.420 | 68,542 | -0.02(-0.37%) |
Feb 03, 2006 | 5.450 | 5.590 | 5.260 | 5.440 | 87,664 | -0.02(-0.37%) |
Feb 02, 2006 | 5.500 | 5.550 | 5.440 | 5.460 | 88,257 | -0.06(-1.09%) |
Feb 01, 2006 | 5.590 | 5.630 | 5.520 | 5.520 | 53,893 | -0.11(-1.95%) |
Jan 31, 2006 | 5.520 | 5.670 | 5.460 | 5.630 | 96,532 | +0.05(+0.90%) |
Jan 30, 2006 | 5.520 | 5.630 | 5.460 | 5.580 | 91,389 | +0.02(+0.36%) |
Jan 27, 2006 | 5.650 | 5.670 | 5.520 | 5.560 | 114,742 | -0.09(-1.59%) |
Jan 26, 2006 | 5.480 | 5.700 | 5.420 | 5.650 | 594,045 | +0.23(+4.24%) |
Jan 25, 2006 | 5.440 | 5.450 | 5.370 | 5.420 | 199,327 | -0.02(-0.37%) |
Jan 24, 2006 | 5.400 | 5.480 | 5.340 | 5.440 | 226,565 | +0.11(+2.06%) |
Jan 23, 2006 | 5.210 | 5.400 | 5.180 | 5.330 | 174,985 | +0.15(+2.90%) |
Jan 20, 2006 | 5.240 | 5.240 | 5.060 | 5.180 | 89,489 | -0.01(-0.19%) |
Jan 19, 2006 | 5.220 | 5.230 | 5.110 | 5.190 | 42,293 | +0.03(+0.58%) |
Jan 18, 2006 | 5.040 | 5.210 | 5.040 | 5.160 | 34,617 | +0.02(+0.39%) |
Jan 17, 2006 | 5.120 | 5.260 | 5.000 | 5.140 | 54,259 | -0.04(-0.77%) |
Jan 13, 2006 | 5.240 | 5.280 | 5.110 | 5.180 | 65,131 | -0.10(-1.89%) |
Jan 12, 2006 | 5.250 | 5.350 | 5.250 | 5.280 | 35,700 | -0.02(-0.38%) |
Jan 11, 2006 | 5.450 | 5.450 | 5.110 | 5.300 | 76,761 | -0.10(-1.85%) |
Jan 10, 2006 | 5.460 | 5.460 | 5.310 | 5.400 | 66,998 | -0.04(-0.74%) |
Jan 09, 2006 | 5.400 | 5.470 | 5.250 | 5.440 | 183,620 | +0.07(+1.30%) |
Jan 06, 2006 | 5.160 | 5.410 | 5.160 | 5.370 | 172,025 | +0.16(+3.07%) |
Jan 05, 2006 | 4.550 | 5.240 | 4.550 | 5.210 | 486,256 | +0.64(+14.00%) |
Jan 04, 2006 | 4.690 | 4.740 | 4.550 | 4.570 | 143,688 | -0.17(-3.59%) |
Jan 03, 2006 | 4.700 | 4.820 | 4.580 | 4.740 | 149,815 | +0.02(+0.42%) |
Dec 30, 2005 | 4.710 | 4.770 | 4.660 | 4.720 | 115,384 | -0.12(-2.48%) |
Dec 29, 2005 | 4.840 | 5.060 | 4.830 | 4.840 | 58,706 | +0.00(+0.00%) |
Dec 28, 2005 | 4.920 | 5.107 | 4.840 | 4.840 | 40,800 | -0.14(-2.81%) |
Dec 27, 2005 | 5.040 | 5.080 | 4.830 | 4.980 | 62,800 | -0.08(-1.58%) |
Dec 23, 2005 | 5.020 | 5.110 | 4.940 | 5.060 | 48,001 | +0.01(+0.20%) |
Dec 22, 2005 | 4.655 | 5.060 | 4.655 | 5.050 | 65,831 | +0.41(+8.84%) |
Dec 21, 2005 | 4.710 | 4.770 | 4.600 | 4.640 | 89,957 | -0.02(-0.43%) |
Dec 20, 2005 | 4.750 | 4.790 | 4.540 | 4.660 | 89,337 | -0.09(-1.89%) |
Dec 19, 2005 | 4.960 | 4.960 | 4.750 | 4.750 | 102,484 | -0.26(-5.19%) |
Dec 16, 2005 | 5.020 | 5.120 | 4.910 | 5.010 | 275,572 | -0.02(-0.40%) |
Dec 15, 2005 | 5.280 | 5.310 | 5.020 | 5.030 | 71,857 | -0.17(-3.27%) |
Dec 14, 2005 | 5.180 | 5.290 | 5.130 | 5.200 | 31,199 | -0.01(-0.19%) |
Dec 13, 2005 | 5.070 | 5.320 | 5.050 | 5.210 | 149,361 | +0.07(+1.36%) |
Dec 12, 2005 | 5.190 | 5.260 | 5.070 | 5.140 | 110,133 | -0.06(-1.15%) |
Dec 09, 2005 | 5.130 | 5.320 | 5.110 | 5.200 | 227,475 | +0.13(+2.56%) |
Dec 08, 2005 | 4.850 | 5.120 | 4.850 | 5.070 | 165,339 | +0.18(+3.68%) |
Dec 07, 2005 | 4.940 | 5.000 | 4.850 | 4.890 | 54,706 | -0.04(-0.81%) |
Dec 06, 2005 | 4.850 | 4.930 | 4.800 | 4.930 | 61,673 | +0.13(+2.71%) |
Dec 05, 2005 | 4.900 | 4.920 | 4.800 | 4.800 | 67,804 | -0.14(-2.83%) |
Dec 02, 2005 | 4.930 | 4.980 | 4.850 | 4.940 | 39,887 | -0.02(-0.40%) |