Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.911 | 4.953 | 4.788 | 4.829 | 4,900,457 | -0.08(-1.67%) |
Feb 27, 2006 | 4.840 | 4.938 | 4.835 | 4.911 | 5,400,296 | +0.10(+1.99%) |
Feb 24, 2006 | 4.804 | 4.884 | 4.799 | 4.815 | 4,266,437 | +0.02(+0.39%) |
Feb 23, 2006 | 4.807 | 4.820 | 4.763 | 4.796 | 3,131,307 | -0.08(-1.71%) |
Feb 22, 2006 | 4.736 | 4.900 | 4.716 | 4.879 | 6,364,362 | +0.10(+2.14%) |
Feb 21, 2006 | 4.835 | 4.872 | 4.741 | 4.777 | 5,343,699 | -0.02(-0.39%) |
Feb 17, 2006 | 4.872 | 4.873 | 4.787 | 4.796 | 3,785,676 | -0.10(-2.06%) |
Feb 16, 2006 | 4.762 | 4.914 | 4.719 | 4.897 | 3,251,497 | +0.13(+2.74%) |
Feb 15, 2006 | 4.730 | 4.769 | 4.705 | 4.766 | 3,248,317 | +0.04(+0.83%) |
Feb 14, 2006 | 4.686 | 4.755 | 4.644 | 4.727 | 5,255,305 | +0.02(+0.43%) |
Feb 13, 2006 | 4.790 | 4.870 | 4.696 | 4.707 | 2,716,046 | -0.16(-3.20%) |
Feb 10, 2006 | 4.782 | 4.914 | 4.779 | 4.862 | 2,375,825 | +0.03(+0.55%) |
Feb 09, 2006 | 4.835 | 4.897 | 4.749 | 4.835 | 4,996,482 | +0.11(+2.23%) |
Feb 08, 2006 | 4.757 | 4.793 | 4.718 | 4.730 | 4,479,473 | -0.10(-2.05%) |
Feb 07, 2006 | 4.952 | 4.993 | 4.780 | 4.829 | 5,179,629 | -0.12(-2.48%) |
Feb 06, 2006 | 4.859 | 4.961 | 4.859 | 4.952 | 5,219,057 | +0.18(+3.72%) |
Feb 03, 2006 | 4.725 | 4.815 | 4.640 | 4.774 | 7,220,321 | -0.01(-0.30%) |
Feb 02, 2006 | 4.961 | 4.969 | 4.715 | 4.788 | 12,033,020 | -0.23(-4.58%) |
Feb 01, 2006 | 4.883 | 5.038 | 4.875 | 5.018 | 7,080,417 | +0.08(+1.56%) |
Jan 31, 2006 | 4.875 | 4.991 | 4.873 | 4.941 | 4,965,322 | +0.00(+0.03%) |
Jan 30, 2006 | 4.812 | 5.095 | 4.804 | 4.939 | 6,478,829 | -0.03(-0.54%) |
Jan 27, 2006 | 5.034 | 5.098 | 4.919 | 4.966 | 6,043,219 | -0.07(-1.31%) |
Jan 26, 2006 | 4.835 | 5.045 | 4.828 | 5.032 | 8,183,115 | +0.16(+3.19%) |
Jan 25, 2006 | 4.746 | 4.924 | 4.741 | 4.876 | 5,800,930 | +0.13(+2.75%) |
Jan 24, 2006 | 4.640 | 4.757 | 4.639 | 4.746 | 5,041,633 | +0.10(+2.17%) |
Jan 23, 2006 | 4.615 | 4.727 | 4.607 | 4.645 | 3,788,856 | -0.01(-0.20%) |
Jan 20, 2006 | 4.718 | 4.807 | 4.606 | 4.655 | 8,602,827 | -0.03(-0.74%) |
Jan 19, 2006 | 4.560 | 4.773 | 4.556 | 4.689 | 6,544,966 | +0.22(+4.85%) |
Jan 18, 2006 | 4.089 | 4.538 | 4.089 | 4.472 | 10,773,884 | -0.07(-1.59%) |
Jan 17, 2006 | 4.694 | 4.694 | 4.530 | 4.545 | 10,695,029 | -0.16(-3.34%) |
Jan 13, 2006 | 4.733 | 4.749 | 4.694 | 4.702 | 5,124,304 | -0.05(-0.99%) |
Jan 12, 2006 | 4.718 | 4.749 | 4.703 | 4.749 | 6,167,861 | -0.03(-0.69%) |
Jan 11, 2006 | 4.689 | 4.823 | 4.623 | 4.782 | 9,116,021 | +0.05(+1.00%) |
Jan 10, 2006 | 4.851 | 4.856 | 4.689 | 4.735 | 10,059,101 | -0.19(-3.80%) |
Jan 09, 2006 | 4.953 | 4.953 | 4.868 | 4.922 | 4,758,009 | -0.06(-1.17%) |
Jan 06, 2006 | 4.837 | 4.985 | 4.837 | 4.980 | 6,605,379 | +0.12(+2.53%) |
Jan 05, 2006 | 4.859 | 4.875 | 4.796 | 4.857 | 6,745,283 | -0.06(-1.31%) |
Jan 04, 2006 | 4.686 | 4.966 | 4.686 | 4.922 | 11,394,549 | +0.23(+4.82%) |
Jan 03, 2006 | 4.623 | 4.707 | 4.611 | 4.696 | 7,549,731 | +0.17(+3.68%) |
Dec 30, 2005 | 4.639 | 4.648 | 4.505 | 4.529 | 5,422,554 | -0.11(-2.27%) |
Dec 29, 2005 | 4.560 | 4.647 | 4.541 | 4.634 | 4,417,152 | +0.06(+1.38%) |
Dec 28, 2005 | 4.521 | 4.576 | 4.515 | 4.571 | 2,043,235 | +0.07(+1.61%) |
Dec 27, 2005 | 4.560 | 4.623 | 4.499 | 4.499 | 3,442,911 | -0.12(-2.62%) |
Dec 23, 2005 | 4.576 | 4.875 | 4.568 | 4.620 | 3,347,522 | +0.02(+0.44%) |
Dec 22, 2005 | 4.490 | 4.607 | 4.483 | 4.600 | 6,577,398 | +0.10(+2.24%) |
Dec 21, 2005 | 4.449 | 4.505 | 4.449 | 4.499 | 4,430,507 | +0.06(+1.45%) |
Dec 20, 2005 | 4.420 | 4.466 | 4.412 | 4.434 | 5,053,080 | -0.03(-0.70%) |
Dec 19, 2005 | 4.422 | 4.482 | 4.420 | 4.466 | 6,756,094 | +0.00(+0.11%) |
Dec 16, 2005 | 4.405 | 4.482 | 4.405 | 4.461 | 4,642,271 | +0.11(+2.42%) |
Dec 15, 2005 | 4.373 | 4.379 | 4.310 | 4.356 | 4,485,832 | -0.03(-0.57%) |
Dec 14, 2005 | 4.376 | 4.403 | 4.364 | 4.381 | 4,364,370 | +0.01(+0.14%) |
Dec 13, 2005 | 4.277 | 4.381 | 4.277 | 4.375 | 7,469,604 | +0.07(+1.64%) |
Dec 12, 2005 | 4.255 | 4.315 | 4.250 | 4.304 | 8,187,566 | +0.10(+2.28%) |
Dec 09, 2005 | 4.284 | 4.285 | 4.206 | 4.208 | 9,241,934 | +0.00(+0.04%) |
Dec 08, 2005 | 4.271 | 4.271 | 4.206 | 4.206 | 6,743,375 | -0.08(-1.87%) |
Dec 07, 2005 | 4.307 | 4.545 | 4.284 | 4.287 | 21,159,216 | +0.04(+0.96%) |
Dec 06, 2005 | 4.089 | 4.246 | 4.027 | 4.246 | 9,685,812 | +0.12(+2.94%) |
Dec 05, 2005 | 4.167 | 4.169 | 4.060 | 4.125 | 5,061,347 | -0.05(-1.21%) |
Dec 02, 2005 | 4.202 | 4.255 | 4.136 | 4.175 | 6,524,616 | +0.03(+0.76%) |