Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.790 | 4.800 | 4.570 | 4.630 | 4,278,258 | -0.16(-3.34%) |
Feb 27, 2006 | 4.870 | 4.960 | 4.760 | 4.790 | 2,924,917 | -0.10(-2.04%) |
Feb 24, 2006 | 4.920 | 5.030 | 4.850 | 4.890 | 1,720,899 | -0.07(-1.41%) |
Feb 23, 2006 | 4.850 | 5.000 | 4.850 | 4.960 | 1,366,057 | +0.07(+1.43%) |
Feb 22, 2006 | 4.890 | 4.920 | 4.800 | 4.890 | 1,135,817 | +0.03(+0.62%) |
Feb 21, 2006 | 4.940 | 4.960 | 4.780 | 4.860 | 11,116,523 | -0.11(-2.21%) |
Feb 17, 2006 | 4.950 | 5.040 | 4.920 | 4.970 | 2,069,454 | +0.04(+0.81%) |
Feb 16, 2006 | 4.950 | 4.990 | 4.910 | 4.930 | 1,102,700 | +0.01(+0.20%) |
Feb 15, 2006 | 4.900 | 4.940 | 4.850 | 4.920 | 1,174,685 | +0.02(+0.41%) |
Feb 14, 2006 | 4.830 | 4.960 | 4.820 | 4.900 | 1,106,993 | +0.05(+1.03%) |
Feb 13, 2006 | 4.865 | 4.910 | 4.810 | 4.850 | 945,746 | -0.09(-1.82%) |
Feb 10, 2006 | 4.850 | 4.950 | 4.780 | 4.940 | 1,099,490 | +0.06(+1.23%) |
Feb 09, 2006 | 4.890 | 4.950 | 4.870 | 4.880 | 1,725,185 | -0.02(-0.41%) |
Feb 08, 2006 | 4.900 | 4.970 | 4.880 | 4.900 | 1,321,388 | +0.00(+0.00%) |
Feb 07, 2006 | 4.900 | 4.930 | 4.880 | 4.900 | 2,315,105 | -0.02(-0.41%) |
Feb 06, 2006 | 4.910 | 4.950 | 4.900 | 4.920 | 795,523 | -0.01(-0.20%) |
Feb 03, 2006 | 4.830 | 4.940 | 4.770 | 4.930 | 3,056,186 | +0.13(+2.71%) |
Feb 02, 2006 | 4.870 | 4.950 | 4.760 | 4.800 | 4,157,614 | -0.09(-1.84%) |
Feb 01, 2006 | 4.750 | 4.950 | 4.710 | 4.890 | 1,583,123 | -0.01(-0.20%) |
Jan 31, 2006 | 4.860 | 4.950 | 4.840 | 4.900 | 2,487,407 | +0.03(+0.62%) |
Jan 30, 2006 | 4.720 | 4.920 | 4.720 | 4.870 | 3,605,580 | +0.10(+2.10%) |
Jan 27, 2006 | 4.650 | 4.780 | 4.610 | 4.770 | 1,659,386 | +0.08(+1.71%) |
Jan 26, 2006 | 4.730 | 4.760 | 4.660 | 4.690 | 3,008,906 | -0.05(-1.05%) |
Jan 25, 2006 | 4.660 | 4.760 | 4.470 | 4.740 | 17,399,208 | -0.21(-4.24%) |
Jan 24, 2006 | 4.940 | 5.040 | 4.850 | 4.950 | 4,132,113 | +0.03(+0.61%) |
Jan 23, 2006 | 4.960 | 5.020 | 4.890 | 4.920 | 3,422,782 | -0.10(-1.99%) |
Jan 20, 2006 | 5.090 | 5.130 | 4.982 | 5.020 | 3,262,971 | -0.05(-0.99%) |
Jan 19, 2006 | 4.810 | 5.080 | 4.780 | 5.070 | 6,082,780 | +0.30(+6.29%) |
Jan 18, 2006 | 4.620 | 4.800 | 4.600 | 4.770 | 3,051,748 | +0.15(+3.25%) |
Jan 17, 2006 | 4.660 | 4.700 | 4.580 | 4.620 | 1,356,535 | -0.07(-1.49%) |
Jan 13, 2006 | 4.690 | 4.750 | 4.660 | 4.690 | 1,214,445 | +0.01(+0.21%) |
Jan 12, 2006 | 4.640 | 4.710 | 4.620 | 4.680 | 1,855,200 | +0.03(+0.65%) |
Jan 11, 2006 | 4.610 | 4.710 | 4.610 | 4.650 | 2,844,077 | -0.02(-0.43%) |
Jan 10, 2006 | 4.700 | 4.760 | 4.630 | 4.670 | 2,755,982 | -0.05(-1.06%) |
Jan 09, 2006 | 4.640 | 4.750 | 4.630 | 4.720 | 2,355,197 | +0.07(+1.51%) |
Jan 06, 2006 | 4.650 | 4.700 | 4.640 | 4.650 | 2,067,410 | -0.01(-0.21%) |
Jan 05, 2006 | 4.720 | 4.720 | 4.640 | 4.660 | 2,757,548 | -0.06(-1.27%) |
Jan 04, 2006 | 4.860 | 4.910 | 4.630 | 4.720 | 7,428,985 | -0.16(-3.28%) |
Jan 03, 2006 | 4.810 | 4.880 | 4.690 | 4.880 | 2,430,014 | +0.13(+2.74%) |
Dec 30, 2005 | 4.750 | 4.820 | 4.610 | 4.750 | 1,274,526 | -0.03(-0.63%) |
Dec 29, 2005 | 4.800 | 4.850 | 4.780 | 4.780 | 575,854 | -0.02(-0.42%) |
Dec 28, 2005 | 4.760 | 4.830 | 4.740 | 4.800 | 692,900 | +0.00(+0.00%) |
Dec 27, 2005 | 4.890 | 4.920 | 4.730 | 4.800 | 1,511,900 | -0.05(-1.03%) |
Dec 23, 2005 | 4.800 | 4.850 | 4.740 | 4.850 | 1,107,810 | +0.03(+0.62%) |
Dec 22, 2005 | 4.920 | 4.970 | 4.750 | 4.820 | 1,725,957 | -0.06(-1.23%) |
Dec 21, 2005 | 4.930 | 4.970 | 4.830 | 4.880 | 1,600,858 | -0.05(-1.01%) |
Dec 20, 2005 | 4.925 | 4.970 | 4.910 | 4.930 | 1,129,937 | +0.00(+0.00%) |
Dec 19, 2005 | 4.920 | 4.970 | 4.820 | 4.930 | 1,516,922 | +0.02(+0.41%) |
Dec 16, 2005 | 5.040 | 5.050 | 4.840 | 4.910 | 2,270,502 | -0.06(-1.21%) |
Dec 15, 2005 | 4.990 | 5.070 | 4.950 | 4.970 | 609,332 | -0.04(-0.80%) |
Dec 14, 2005 | 5.050 | 5.080 | 4.990 | 5.010 | 1,057,015 | -0.05(-0.99%) |
Dec 13, 2005 | 5.080 | 5.150 | 5.030 | 5.060 | 791,590 | -0.02(-0.39%) |
Dec 12, 2005 | 5.140 | 5.150 | 4.990 | 5.080 | 740,113 | -0.03(-0.59%) |
Dec 09, 2005 | 4.970 | 5.140 | 4.940 | 5.110 | 1,189,620 | +0.13(+2.61%) |
Dec 08, 2005 | 5.020 | 5.150 | 4.970 | 4.980 | 1,753,611 | -0.02(-0.40%) |
Dec 07, 2005 | 5.060 | 5.100 | 4.970 | 5.000 | 1,000,200 | -0.07(-1.38%) |
Dec 06, 2005 | 5.120 | 5.200 | 5.060 | 5.070 | 887,009 | -0.06(-1.17%) |
Dec 05, 2005 | 5.140 | 5.200 | 5.000 | 5.130 | 1,470,045 | -0.01(-0.19%) |
Dec 02, 2005 | 5.280 | 5.300 | 5.080 | 5.140 | 2,116,144 | -0.12(-2.28%) |