Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.474 | 5.451 | 5.373 | 5.389 | 1,430,946 | -0.09(-1.55%) |
Feb 27, 2006 | 5.440 | 5.508 | 5.440 | 5.474 | 1,108,757 | +0.05(+0.95%) |
Feb 24, 2006 | 5.543 | 5.552 | 5.337 | 5.422 | 3,452,666 | -0.12(-2.17%) |
Feb 23, 2006 | 5.494 | 5.558 | 5.418 | 5.543 | 1,495,271 | +0.04(+0.81%) |
Feb 22, 2006 | 5.512 | 5.532 | 5.480 | 5.498 | 1,473,829 | +0.03(+0.52%) |
Feb 21, 2006 | 5.560 | 5.561 | 5.419 | 5.470 | 1,612,636 | -0.07(-1.33%) |
Feb 17, 2006 | 5.529 | 5.561 | 5.406 | 5.544 | 1,939,338 | +0.06(+1.07%) |
Feb 16, 2006 | 5.447 | 5.497 | 5.436 | 5.485 | 1,798,275 | +0.06(+1.11%) |
Feb 15, 2006 | 5.339 | 5.447 | 5.332 | 5.425 | 1,546,054 | +0.09(+1.61%) |
Feb 14, 2006 | 5.290 | 5.358 | 5.287 | 5.339 | 3,599,372 | +0.05(+0.92%) |
Feb 13, 2006 | 5.272 | 5.295 | 5.206 | 5.290 | 1,487,936 | -0.02(-0.37%) |
Feb 10, 2006 | 5.292 | 5.319 | 5.177 | 5.310 | 2,830,858 | +0.02(+0.39%) |
Feb 09, 2006 | 5.219 | 5.311 | 5.209 | 5.289 | 3,534,482 | +0.07(+1.43%) |
Feb 08, 2006 | 5.228 | 5.248 | 5.155 | 5.215 | 4,631,955 | -0.03(-0.51%) |
Feb 07, 2006 | 5.062 | 5.290 | 4.977 | 5.241 | 7,079,686 | +0.18(+3.57%) |
Feb 06, 2006 | 5.009 | 5.061 | 5.005 | 5.061 | 2,332,059 | +0.06(+1.21%) |
Feb 03, 2006 | 5.029 | 5.029 | 4.980 | 5.000 | 1,935,388 | -0.04(-0.76%) |
Feb 02, 2006 | 5.108 | 5.124 | 4.992 | 5.039 | 2,193,817 | -0.07(-1.30%) |
Feb 01, 2006 | 5.051 | 5.106 | 5.000 | 5.105 | 2,118,207 | +0.11(+2.11%) |
Jan 31, 2006 | 4.991 | 5.046 | 4.978 | 5.000 | 2,442,088 | +0.03(+0.62%) |
Jan 30, 2006 | 4.940 | 4.969 | 4.915 | 4.969 | 1,525,176 | +0.03(+0.59%) |
Jan 27, 2006 | 4.849 | 4.941 | 4.847 | 4.939 | 2,041,468 | +0.09(+1.88%) |
Jan 26, 2006 | 4.834 | 4.872 | 4.823 | 4.848 | 1,849,622 | +0.03(+0.53%) |
Jan 25, 2006 | 4.803 | 4.829 | 4.786 | 4.822 | 1,812,381 | +0.06(+1.32%) |
Jan 24, 2006 | 4.705 | 4.766 | 4.670 | 4.759 | 2,579,766 | +0.08(+1.61%) |
Jan 23, 2006 | 4.626 | 4.725 | 4.626 | 4.684 | 1,130,199 | +0.06(+1.26%) |
Jan 20, 2006 | 4.713 | 4.713 | 4.584 | 4.626 | 2,898,005 | -0.09(-1.86%) |
Jan 19, 2006 | 4.741 | 4.757 | 4.712 | 4.713 | 2,404,847 | -0.03(-0.54%) |
Jan 18, 2006 | 4.792 | 4.792 | 4.725 | 4.739 | 3,809,838 | -0.06(-1.20%) |
Jan 17, 2006 | 4.786 | 4.817 | 4.785 | 4.797 | 1,148,255 | -0.01(-0.24%) |
Jan 13, 2006 | 4.815 | 4.837 | 4.790 | 4.808 | 1,044,997 | +0.02(+0.31%) |
Jan 12, 2006 | 4.789 | 4.842 | 4.776 | 4.793 | 1,791,504 | +0.00(+0.09%) |
Jan 11, 2006 | 4.785 | 4.792 | 4.742 | 4.789 | 1,769,498 | -0.03(-0.55%) |
Jan 10, 2006 | 4.829 | 4.836 | 4.786 | 4.815 | 1,593,451 | -0.04(-0.75%) |
Jan 09, 2006 | 4.881 | 4.881 | 4.832 | 4.852 | 1,739,028 | -0.03(-0.58%) |
Jan 06, 2006 | 4.883 | 4.925 | 4.838 | 4.880 | 980,108 | +0.04(+0.81%) |
Jan 05, 2006 | 4.829 | 4.879 | 4.806 | 4.841 | 2,584,844 | +0.02(+0.44%) |
Jan 04, 2006 | 4.785 | 4.823 | 4.750 | 4.820 | 2,145,855 | +0.03(+0.55%) |
Jan 03, 2006 | 4.691 | 4.795 | 4.675 | 4.793 | 2,539,140 | +0.08(+1.73%) |
Dec 30, 2005 | 4.750 | 4.750 | 4.696 | 4.712 | 853,715 | -0.06(-1.21%) |
Dec 29, 2005 | 4.680 | 4.811 | 4.680 | 4.769 | 1,804,482 | +0.09(+1.91%) |
Dec 28, 2005 | 4.718 | 4.751 | 4.679 | 4.680 | 1,533,076 | -0.03(-0.68%) |
Dec 27, 2005 | 4.766 | 4.781 | 4.705 | 4.712 | 966,565 | -0.04(-0.80%) |
Dec 23, 2005 | 4.766 | 4.780 | 4.739 | 4.750 | 956,409 | -0.02(-0.37%) |
Dec 22, 2005 | 4.684 | 4.767 | 4.669 | 4.767 | 958,102 | +0.11(+2.26%) |
Dec 21, 2005 | 4.644 | 4.700 | 4.641 | 4.662 | 971,079 | +0.03(+0.59%) |
Dec 20, 2005 | 4.595 | 4.675 | 4.595 | 4.634 | 1,120,607 | +0.04(+0.87%) |
Dec 19, 2005 | 4.654 | 4.700 | 4.595 | 4.595 | 2,609,671 | -0.07(-1.56%) |
Dec 16, 2005 | 4.732 | 4.745 | 4.659 | 4.667 | 1,003,806 | -0.05(-1.05%) |
Dec 15, 2005 | 4.753 | 4.769 | 4.712 | 4.717 | 953,588 | -0.05(-0.99%) |
Dec 14, 2005 | 4.816 | 4.846 | 4.745 | 4.764 | 2,564,531 | -0.05(-1.09%) |
Dec 13, 2005 | 4.768 | 4.839 | 4.750 | 4.816 | 2,659,325 | +0.05(+1.02%) |
Dec 12, 2005 | 4.790 | 4.829 | 4.743 | 4.767 | 1,880,656 | -0.02(-0.46%) |
Dec 09, 2005 | 4.773 | 4.797 | 4.733 | 4.790 | 808,010 | +0.03(+0.71%) |
Dec 08, 2005 | 4.745 | 4.806 | 4.721 | 4.756 | 1,782,476 | +0.02(+0.36%) |
Dec 07, 2005 | 4.833 | 4.852 | 4.739 | 4.739 | 1,750,878 | -0.10(-2.09%) |
Dec 06, 2005 | 4.818 | 4.874 | 4.806 | 4.840 | 1,546,618 | +0.04(+0.92%) |
Dec 05, 2005 | 4.874 | 4.874 | 4.786 | 4.796 | 3,807,017 | -0.11(-2.33%) |
Dec 02, 2005 | 4.852 | 4.910 | 4.848 | 4.910 | 1,823,102 | +0.03(+0.67%) |