Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.858 | 3.848 | 3.704 | 3.723 | 571,549 | -0.14(-3.50%) |
Feb 27, 2006 | 3.783 | 3.916 | 3.783 | 3.858 | 756,549 | +0.05(+1.38%) |
Feb 24, 2006 | 3.805 | 3.811 | 3.747 | 3.805 | 574,260 | +0.01(+0.37%) |
Feb 23, 2006 | 3.797 | 3.850 | 3.779 | 3.791 | 354,779 | -0.02(-0.63%) |
Feb 22, 2006 | 3.777 | 3.892 | 3.737 | 3.815 | 481,330 | +0.05(+1.39%) |
Feb 21, 2006 | 3.821 | 3.844 | 3.735 | 3.763 | 395,409 | -0.05(-1.27%) |
Feb 17, 2006 | 4.001 | 4.005 | 3.779 | 3.811 | 408,173 | -0.17(-4.16%) |
Feb 16, 2006 | 3.789 | 3.983 | 3.777 | 3.977 | 515,394 | +0.17(+4.39%) |
Feb 15, 2006 | 3.832 | 3.910 | 3.777 | 3.809 | 661,983 | -0.02(-0.42%) |
Feb 14, 2006 | 3.936 | 4.023 | 3.771 | 3.825 | 752,618 | -0.13(-3.16%) |
Feb 13, 2006 | 3.954 | 4.019 | 3.942 | 3.950 | 245,293 | -0.04(-0.91%) |
Feb 10, 2006 | 3.961 | 4.003 | 3.932 | 3.987 | 161,577 | +0.04(+0.92%) |
Feb 09, 2006 | 3.959 | 4.029 | 3.934 | 3.950 | 163,058 | -0.03(-0.76%) |
Feb 08, 2006 | 3.981 | 4.043 | 3.912 | 3.981 | 220,310 | +0.00(+0.05%) |
Feb 07, 2006 | 3.981 | 4.033 | 3.932 | 3.979 | 303,177 | +0.01(+0.15%) |
Feb 06, 2006 | 3.942 | 3.985 | 3.910 | 3.973 | 164,202 | +0.02(+0.61%) |
Feb 03, 2006 | 3.856 | 3.977 | 3.833 | 3.948 | 287,107 | +0.08(+2.03%) |
Feb 02, 2006 | 3.971 | 4.003 | 3.858 | 3.870 | 437,560 | -0.12(-3.03%) |
Feb 01, 2006 | 3.928 | 4.021 | 3.928 | 3.991 | 342,461 | +0.04(+1.12%) |
Jan 31, 2006 | 3.882 | 4.102 | 3.854 | 3.946 | 724,111 | +0.05(+1.35%) |
Jan 30, 2006 | 3.767 | 3.896 | 3.696 | 3.894 | 1,207,528 | +0.11(+2.93%) |
Jan 27, 2006 | 3.823 | 3.868 | 3.773 | 3.783 | 763,187 | -0.04(-1.05%) |
Jan 26, 2006 | 3.825 | 3.848 | 3.779 | 3.823 | 476,940 | +0.04(+1.07%) |
Jan 25, 2006 | 3.765 | 3.868 | 3.616 | 3.783 | 972,374 | +0.03(+0.75%) |
Jan 24, 2006 | 3.753 | 3.801 | 3.725 | 3.755 | 432,528 | -0.00(-0.05%) |
Jan 23, 2006 | 3.872 | 3.872 | 3.749 | 3.757 | 302,479 | -0.08(-2.10%) |
Jan 20, 2006 | 3.926 | 3.941 | 3.801 | 3.838 | 397,320 | -0.06(-1.60%) |
Jan 19, 2006 | 3.832 | 3.948 | 3.832 | 3.900 | 202,895 | -0.02(-0.41%) |
Jan 18, 2006 | 3.842 | 3.922 | 3.827 | 3.916 | 389,352 | +0.01(+0.31%) |
Jan 17, 2006 | 4.013 | 4.013 | 3.836 | 3.904 | 215,232 | -0.10(-2.47%) |
Jan 13, 2006 | 4.027 | 4.027 | 3.981 | 4.003 | 121,155 | +0.01(+0.15%) |
Jan 12, 2006 | 4.057 | 4.057 | 3.940 | 3.997 | 368,611 | -0.04(-0.90%) |
Jan 11, 2006 | 3.916 | 4.047 | 3.896 | 4.033 | 606,493 | +0.12(+2.99%) |
Jan 10, 2006 | 4.009 | 4.031 | 3.725 | 3.916 | 1,783,874 | -0.18(-4.33%) |
Jan 09, 2006 | 4.313 | 4.313 | 4.069 | 4.094 | 805,335 | -0.24(-5.45%) |
Jan 06, 2006 | 4.342 | 4.352 | 4.279 | 4.330 | 230,823 | -0.02(-0.51%) |
Jan 05, 2006 | 4.324 | 4.394 | 4.267 | 4.352 | 365,047 | -0.00(-0.09%) |
Jan 04, 2006 | 4.219 | 4.394 | 4.201 | 4.356 | 500,085 | +0.10(+2.47%) |
Jan 03, 2006 | 4.146 | 4.315 | 4.084 | 4.251 | 664,816 | +0.07(+1.79%) |
Dec 30, 2005 | 4.235 | 4.235 | 4.075 | 4.176 | 222,978 | -0.05(-1.29%) |
Dec 29, 2005 | 4.211 | 4.283 | 4.178 | 4.231 | 177,158 | -0.01(-0.29%) |
Dec 28, 2005 | 4.172 | 4.247 | 4.065 | 4.243 | 123,972 | +0.14(+3.34%) |
Dec 27, 2005 | 4.336 | 4.336 | 4.106 | 4.106 | 286,293 | -0.20(-4.59%) |
Dec 23, 2005 | 4.233 | 4.324 | 4.207 | 4.303 | 360,330 | +0.09(+2.25%) |
Dec 22, 2005 | 4.188 | 4.213 | 4.114 | 4.209 | 155,940 | +0.05(+1.21%) |
Dec 21, 2005 | 4.067 | 4.163 | 4.059 | 4.158 | 560,322 | +0.07(+1.63%) |
Dec 20, 2005 | 4.013 | 4.132 | 3.979 | 4.092 | 234,625 | +0.09(+2.17%) |
Dec 19, 2005 | 3.991 | 4.033 | 3.932 | 4.005 | 308,708 | -0.01(-0.20%) |
Dec 16, 2005 | 4.071 | 4.128 | 4.000 | 4.013 | 1,058,768 | -0.06(-1.48%) |
Dec 15, 2005 | 4.106 | 4.134 | 4.033 | 4.073 | 425,903 | -0.06(-1.56%) |
Dec 14, 2005 | 4.196 | 4.235 | 4.114 | 4.138 | 447,395 | -0.04(-0.87%) |
Dec 13, 2005 | 4.223 | 4.227 | 4.150 | 4.174 | 390,791 | -0.02(-0.43%) |
Dec 12, 2005 | 4.247 | 4.261 | 4.047 | 4.192 | 460,113 | -0.06(-1.47%) |
Dec 09, 2005 | 4.315 | 4.315 | 4.233 | 4.255 | 237,957 | -0.04(-1.03%) |
Dec 08, 2005 | 4.334 | 4.336 | 4.239 | 4.299 | 355,526 | -0.03(-0.61%) |
Dec 07, 2005 | 4.285 | 4.328 | 4.261 | 4.326 | 219,047 | +0.04(+0.99%) |
Dec 06, 2005 | 4.330 | 4.350 | 4.265 | 4.283 | 393,693 | -0.02(-0.47%) |
Dec 05, 2005 | 4.259 | 4.303 | 4.199 | 4.303 | 178,245 | +0.01(+0.33%) |
Dec 02, 2005 | 4.315 | 4.362 | 4.205 | 4.289 | 401,244 | -0.00(-0.09%) |