Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.910 | 4.950 | 4.820 | 4.870 | 127,285 | -0.04(-0.81%) |
Feb 27, 2006 | 4.790 | 4.950 | 4.750 | 4.910 | 137,811 | +0.09(+1.87%) |
Feb 24, 2006 | 4.750 | 4.820 | 4.710 | 4.820 | 38,065 | +0.07(+1.47%) |
Feb 23, 2006 | 4.690 | 4.800 | 4.690 | 4.750 | 29,210 | +0.02(+0.42%) |
Feb 22, 2006 | 4.690 | 4.880 | 4.690 | 4.730 | 79,889 | +0.01(+0.21%) |
Feb 21, 2006 | 4.720 | 4.750 | 4.630 | 4.720 | 88,688 | -0.05(-1.05%) |
Feb 17, 2006 | 4.590 | 4.780 | 4.590 | 4.770 | 128,137 | +0.15(+3.27%) |
Feb 16, 2006 | 4.540 | 4.619 | 4.540 | 4.619 | 15,900 | +0.05(+1.07%) |
Feb 15, 2006 | 4.510 | 4.600 | 4.470 | 4.570 | 81,171 | +0.02(+0.44%) |
Feb 14, 2006 | 4.580 | 4.650 | 4.500 | 4.550 | 56,856 | -0.06(-1.30%) |
Feb 13, 2006 | 4.540 | 4.640 | 4.540 | 4.610 | 135,411 | +0.03(+0.66%) |
Feb 10, 2006 | 4.600 | 4.640 | 4.580 | 4.580 | 64,969 | +0.01(+0.22%) |
Feb 09, 2006 | 4.490 | 4.600 | 4.410 | 4.570 | 133,757 | +0.08(+1.78%) |
Feb 08, 2006 | 4.460 | 4.490 | 4.350 | 4.490 | 59,850 | +0.03(+0.67%) |
Feb 07, 2006 | 4.580 | 4.620 | 4.450 | 4.460 | 80,637 | -0.17(-3.67%) |
Feb 06, 2006 | 4.810 | 4.870 | 4.540 | 4.630 | 124,276 | -0.24(-4.93%) |
Feb 03, 2006 | 4.800 | 4.900 | 4.690 | 4.870 | 62,747 | +0.06(+1.16%) |
Feb 02, 2006 | 4.660 | 4.970 | 4.660 | 4.814 | 193,054 | +0.20(+4.43%) |
Feb 01, 2006 | 4.610 | 4.660 | 4.530 | 4.610 | 32,161 | +0.04(+0.88%) |
Jan 31, 2006 | 4.650 | 4.650 | 4.540 | 4.570 | 34,640 | -0.04(-0.87%) |
Jan 30, 2006 | 4.590 | 4.700 | 4.531 | 4.610 | 86,622 | +0.00(+0.00%) |
Jan 27, 2006 | 4.410 | 4.700 | 4.410 | 4.610 | 93,928 | +0.17(+3.83%) |
Jan 26, 2006 | 4.500 | 4.500 | 4.350 | 4.440 | 29,419 | -0.01(-0.22%) |
Jan 25, 2006 | 4.500 | 4.560 | 4.410 | 4.450 | 53,117 | -0.05(-1.11%) |
Jan 24, 2006 | 4.470 | 4.530 | 4.410 | 4.500 | 51,896 | +0.00(+0.00%) |
Jan 23, 2006 | 4.600 | 4.600 | 4.360 | 4.500 | 115,738 | -0.03(-0.66%) |
Jan 20, 2006 | 4.480 | 4.570 | 4.350 | 4.530 | 73,803 | +0.03(+0.67%) |
Jan 19, 2006 | 4.460 | 4.600 | 4.460 | 4.500 | 52,986 | +0.08(+1.81%) |
Jan 18, 2006 | 4.470 | 4.500 | 4.400 | 4.420 | 118,908 | -0.10(-2.21%) |
Jan 17, 2006 | 4.600 | 4.650 | 4.460 | 4.520 | 93,313 | -0.05(-1.09%) |
Jan 13, 2006 | 4.670 | 4.670 | 4.500 | 4.570 | 80,315 | -0.04(-0.87%) |
Jan 12, 2006 | 4.680 | 4.780 | 4.600 | 4.610 | 95,400 | -0.15(-3.15%) |
Jan 11, 2006 | 4.800 | 4.880 | 4.570 | 4.760 | 200,240 | +0.00(+0.00%) |
Jan 10, 2006 | 4.730 | 4.790 | 4.550 | 4.760 | 489,615 | +0.31(+6.97%) |
Jan 09, 2006 | 4.420 | 4.700 | 4.360 | 4.450 | 859,472 | +0.53(+13.52%) |
Jan 06, 2006 | 4.070 | 4.090 | 3.870 | 3.920 | 99,817 | -0.07(-1.75%) |
Jan 05, 2006 | 4.050 | 4.080 | 3.930 | 3.990 | 79,842 | +0.01(+0.25%) |
Jan 04, 2006 | 4.020 | 4.070 | 3.920 | 3.980 | 60,549 | +0.02(+0.51%) |
Jan 03, 2006 | 3.930 | 4.060 | 3.870 | 3.960 | 153,761 | +0.07(+1.80%) |
Dec 30, 2005 | 3.990 | 4.080 | 3.750 | 3.890 | 106,270 | -0.06(-1.52%) |
Dec 29, 2005 | 3.790 | 4.100 | 3.790 | 3.950 | 217,038 | +0.09(+2.33%) |
Dec 28, 2005 | 3.780 | 3.940 | 3.770 | 3.860 | 64,600 | +0.09(+2.39%) |
Dec 27, 2005 | 3.750 | 3.900 | 3.720 | 3.770 | 109,700 | -0.03(-0.79%) |
Dec 23, 2005 | 3.850 | 3.880 | 3.760 | 3.800 | 48,786 | +0.00(+0.00%) |
Dec 22, 2005 | 3.800 | 3.870 | 3.760 | 3.800 | 72,694 | +0.05(+1.33%) |
Dec 21, 2005 | 3.740 | 3.840 | 3.740 | 3.750 | 78,477 | +0.05(+1.35%) |
Dec 20, 2005 | 3.680 | 3.780 | 3.660 | 3.700 | 47,270 | -0.07(-1.86%) |
Dec 19, 2005 | 3.780 | 3.850 | 3.750 | 3.770 | 31,342 | -0.01(-0.26%) |
Dec 16, 2005 | 3.850 | 3.890 | 3.770 | 3.780 | 162,680 | -0.04(-1.05%) |
Dec 15, 2005 | 3.900 | 3.900 | 3.790 | 3.820 | 164,628 | +0.01(+0.26%) |
Dec 14, 2005 | 3.830 | 3.880 | 3.770 | 3.810 | 218,275 | +0.03(+0.79%) |
Dec 13, 2005 | 3.710 | 3.850 | 3.710 | 3.780 | 30,168 | +0.02(+0.53%) |
Dec 12, 2005 | 3.680 | 3.800 | 3.660 | 3.760 | 30,577 | +0.08(+2.18%) |
Dec 09, 2005 | 3.663 | 3.800 | 3.620 | 3.680 | 34,115 | -0.07(-1.87%) |
Dec 08, 2005 | 3.730 | 3.820 | 3.570 | 3.750 | 49,088 | -0.02(-0.53%) |
Dec 07, 2005 | 3.820 | 3.850 | 3.630 | 3.770 | 52,166 | -0.09(-2.33%) |
Dec 06, 2005 | 3.940 | 3.940 | 3.800 | 3.860 | 23,967 | -0.01(-0.26%) |
Dec 05, 2005 | 3.830 | 3.950 | 3.750 | 3.870 | 59,484 | +0.01(+0.26%) |
Dec 02, 2005 | 3.880 | 3.970 | 3.860 | 3.860 | 41,694 | -0.06(-1.53%) |