Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.507 | 5.616 | 5.432 | 5.461 | 376,203 | -0.05(-0.83%) |
Feb 27, 2006 | 5.380 | 5.616 | 5.380 | 5.507 | 395,826 | +0.13(+2.45%) |
Feb 24, 2006 | 5.369 | 5.411 | 5.330 | 5.376 | 188,819 | +0.01(+0.12%) |
Feb 23, 2006 | 5.298 | 5.401 | 5.296 | 5.369 | 224,716 | +0.04(+0.74%) |
Feb 22, 2006 | 5.286 | 5.332 | 5.273 | 5.330 | 197,913 | +0.03(+0.59%) |
Feb 21, 2006 | 5.313 | 5.328 | 5.284 | 5.298 | 300,818 | +0.01(+0.16%) |
Feb 17, 2006 | 5.278 | 5.303 | 5.267 | 5.290 | 103,862 | +0.01(+0.24%) |
Feb 16, 2006 | 5.263 | 5.307 | 5.255 | 5.278 | 174,939 | +0.00(+0.00%) |
Feb 15, 2006 | 5.284 | 5.307 | 5.259 | 5.278 | 92,136 | -0.02(-0.39%) |
Feb 14, 2006 | 5.211 | 5.328 | 5.204 | 5.298 | 209,400 | +0.09(+1.68%) |
Feb 13, 2006 | 5.336 | 5.359 | 5.190 | 5.211 | 278,323 | -0.16(-2.92%) |
Feb 10, 2006 | 5.443 | 5.497 | 5.347 | 5.367 | 250,084 | -0.09(-1.57%) |
Feb 09, 2006 | 5.401 | 5.610 | 5.395 | 5.453 | 620,783 | +0.15(+2.76%) |
Feb 08, 2006 | 5.252 | 5.342 | 5.230 | 5.307 | 344,852 | +0.05(+0.99%) |
Feb 07, 2006 | 5.526 | 5.787 | 5.232 | 5.255 | 3,150,581 | +0.01(+0.16%) |
Feb 06, 2006 | 5.211 | 5.290 | 5.192 | 5.246 | 644,714 | +0.00(+0.04%) |
Feb 03, 2006 | 5.115 | 5.315 | 5.094 | 5.244 | 313,741 | +0.11(+2.12%) |
Feb 02, 2006 | 5.165 | 5.177 | 5.075 | 5.135 | 380,271 | -0.04(-0.81%) |
Feb 01, 2006 | 5.077 | 5.181 | 5.073 | 5.177 | 249,366 | +0.09(+1.77%) |
Jan 31, 2006 | 5.025 | 5.125 | 4.981 | 5.087 | 310,391 | +0.08(+1.67%) |
Jan 30, 2006 | 4.941 | 5.083 | 4.937 | 5.004 | 261,331 | +0.11(+2.26%) |
Jan 27, 2006 | 4.924 | 4.966 | 4.891 | 4.893 | 525,535 | +0.02(+0.43%) |
Jan 26, 2006 | 4.864 | 4.906 | 4.862 | 4.872 | 226,870 | +0.01(+0.21%) |
Jan 25, 2006 | 4.858 | 4.943 | 4.856 | 4.862 | 151,725 | +0.03(+0.56%) |
Jan 24, 2006 | 4.849 | 4.874 | 4.812 | 4.835 | 255,109 | -0.04(-0.90%) |
Jan 23, 2006 | 4.879 | 4.914 | 4.868 | 4.879 | 202,460 | +0.06(+1.30%) |
Jan 20, 2006 | 4.868 | 4.983 | 4.803 | 4.816 | 286,699 | -0.10(-1.96%) |
Jan 19, 2006 | 4.716 | 4.939 | 4.709 | 4.912 | 849,089 | +0.21(+4.40%) |
Jan 18, 2006 | 4.695 | 4.707 | 4.640 | 4.705 | 204,614 | -0.01(-0.22%) |
Jan 17, 2006 | 4.670 | 4.718 | 4.657 | 4.716 | 290,289 | +0.11(+2.45%) |
Jan 13, 2006 | 4.557 | 4.607 | 4.530 | 4.603 | 607,381 | +0.06(+1.38%) |
Jan 12, 2006 | 4.555 | 4.584 | 4.530 | 4.540 | 340,305 | +0.00(+0.00%) |
Jan 11, 2006 | 4.536 | 4.553 | 4.525 | 4.540 | 276,887 | +0.02(+0.42%) |
Jan 10, 2006 | 4.490 | 4.540 | 4.490 | 4.521 | 482,937 | +0.02(+0.51%) |
Jan 09, 2006 | 4.534 | 4.538 | 4.456 | 4.498 | 385,775 | -0.12(-2.62%) |
Jan 06, 2006 | 4.594 | 4.626 | 4.582 | 4.619 | 400,373 | -0.01(-0.23%) |
Jan 05, 2006 | 4.663 | 4.672 | 4.613 | 4.630 | 279,759 | -0.07(-1.51%) |
Jan 04, 2006 | 4.722 | 4.764 | 4.693 | 4.701 | 344,852 | -0.05(-0.97%) |
Jan 03, 2006 | 4.542 | 4.774 | 4.536 | 4.747 | 346,288 | +0.22(+4.80%) |
Dec 30, 2005 | 4.586 | 4.586 | 4.519 | 4.530 | 160,341 | -0.07(-1.50%) |
Dec 29, 2005 | 4.544 | 4.603 | 4.534 | 4.599 | 155,315 | +0.04(+0.87%) |
Dec 28, 2005 | 4.492 | 4.567 | 4.492 | 4.559 | 249,605 | +0.08(+1.68%) |
Dec 27, 2005 | 4.513 | 4.565 | 4.482 | 4.484 | 51,692 | -0.03(-0.74%) |
Dec 23, 2005 | 4.515 | 4.534 | 4.486 | 4.517 | 88,307 | +0.01(+0.28%) |
Dec 22, 2005 | 4.507 | 4.513 | 4.463 | 4.505 | 448,476 | +0.00(+0.00%) |
Dec 21, 2005 | 4.421 | 4.507 | 4.404 | 4.505 | 148,853 | +0.08(+1.84%) |
Dec 20, 2005 | 4.406 | 4.456 | 4.396 | 4.423 | 104,341 | +0.02(+0.52%) |
Dec 19, 2005 | 4.433 | 4.486 | 4.400 | 4.400 | 112,956 | -0.06(-1.36%) |
Dec 16, 2005 | 4.446 | 4.482 | 4.442 | 4.461 | 171,110 | +0.04(+0.85%) |
Dec 15, 2005 | 4.392 | 4.448 | 4.390 | 4.423 | 228,545 | +0.00(+0.00%) |
Dec 14, 2005 | 4.436 | 4.461 | 4.390 | 4.423 | 199,110 | -0.01(-0.33%) |
Dec 13, 2005 | 4.415 | 4.452 | 4.406 | 4.438 | 130,187 | +0.03(+0.76%) |
Dec 12, 2005 | 4.400 | 4.419 | 4.390 | 4.404 | 112,717 | +0.01(+0.29%) |
Dec 09, 2005 | 4.383 | 4.450 | 4.383 | 4.392 | 171,110 | +0.01(+0.19%) |
Dec 08, 2005 | 4.396 | 4.396 | 4.335 | 4.383 | 154,358 | -0.00(-0.05%) |
Dec 07, 2005 | 4.417 | 4.421 | 4.383 | 4.385 | 222,802 | -0.04(-0.80%) |
Dec 06, 2005 | 4.373 | 4.442 | 4.373 | 4.421 | 211,075 | +0.07(+1.54%) |
Dec 05, 2005 | 4.383 | 4.406 | 4.325 | 4.354 | 291,724 | -0.01(-0.33%) |
Dec 02, 2005 | 4.291 | 4.388 | 4.283 | 4.369 | 327,382 | +0.07(+1.55%) |