Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.170 | 4.590 | 4.160 | 4.450 | 466,155 | +0.28(+6.71%) |
Feb 27, 2006 | 4.160 | 4.190 | 4.070 | 4.170 | 118,568 | +0.00(+0.00%) |
Feb 24, 2006 | 4.050 | 4.200 | 4.030 | 4.170 | 218,218 | +0.12(+2.96%) |
Feb 23, 2006 | 4.070 | 4.110 | 4.000 | 4.050 | 159,120 | -0.07(-1.70%) |
Feb 22, 2006 | 4.200 | 4.200 | 4.040 | 4.120 | 111,778 | -0.08(-1.90%) |
Feb 21, 2006 | 4.220 | 4.340 | 4.000 | 4.200 | 429,958 | -0.06(-1.41%) |
Feb 17, 2006 | 4.200 | 4.290 | 4.080 | 4.260 | 257,504 | +0.09(+2.16%) |
Feb 16, 2006 | 4.190 | 4.190 | 4.060 | 4.170 | 175,500 | +0.04(+0.97%) |
Feb 15, 2006 | 4.140 | 4.239 | 4.010 | 4.130 | 254,435 | -0.01(-0.24%) |
Feb 14, 2006 | 4.280 | 4.430 | 4.100 | 4.140 | 367,306 | -0.14(-3.27%) |
Feb 13, 2006 | 4.100 | 4.460 | 4.040 | 4.280 | 231,407 | +0.11(+2.64%) |
Feb 10, 2006 | 4.380 | 4.410 | 3.780 | 4.170 | 617,127 | -0.19(-4.36%) |
Feb 09, 2006 | 4.650 | 4.870 | 4.280 | 4.360 | 333,084 | -0.24(-5.22%) |
Feb 08, 2006 | 4.820 | 4.950 | 4.430 | 4.600 | 369,353 | +0.00(+0.00%) |
Feb 07, 2006 | 5.000 | 5.000 | 4.510 | 4.600 | 365,853 | -0.39(-7.82%) |
Feb 06, 2006 | 4.940 | 5.080 | 4.900 | 4.990 | 448,720 | +0.10(+2.04%) |
Feb 03, 2006 | 4.890 | 4.930 | 4.650 | 4.890 | 331,076 | -0.05(-1.01%) |
Feb 02, 2006 | 4.810 | 5.040 | 4.800 | 4.940 | 653,650 | +0.13(+2.70%) |
Feb 01, 2006 | 4.750 | 4.850 | 4.510 | 4.810 | 422,109 | +0.06(+1.26%) |
Jan 31, 2006 | 4.720 | 4.960 | 4.650 | 4.750 | 506,755 | +0.03(+0.64%) |
Jan 30, 2006 | 4.425 | 4.740 | 4.425 | 4.720 | 467,202 | +0.27(+6.07%) |
Jan 27, 2006 | 4.430 | 4.530 | 4.260 | 4.450 | 518,427 | +0.12(+2.77%) |
Jan 26, 2006 | 4.220 | 4.530 | 4.110 | 4.330 | 387,934 | +0.11(+2.61%) |
Jan 25, 2006 | 4.300 | 4.320 | 4.150 | 4.220 | 401,058 | -0.10(-2.31%) |
Jan 24, 2006 | 3.830 | 4.320 | 3.810 | 4.320 | 791,632 | +0.45(+11.63%) |
Jan 23, 2006 | 4.080 | 4.100 | 3.840 | 3.870 | 320,306 | -0.20(-4.91%) |
Jan 20, 2006 | 4.180 | 4.240 | 4.030 | 4.070 | 183,701 | -0.07(-1.69%) |
Jan 19, 2006 | 4.100 | 4.240 | 4.040 | 4.140 | 206,414 | +0.09(+2.22%) |
Jan 18, 2006 | 4.090 | 4.120 | 3.980 | 4.050 | 239,982 | -0.09(-2.17%) |
Jan 17, 2006 | 4.220 | 4.280 | 4.090 | 4.140 | 207,741 | -0.09(-2.13%) |
Jan 13, 2006 | 4.070 | 4.350 | 4.040 | 4.230 | 435,692 | +0.16(+3.93%) |
Jan 12, 2006 | 4.310 | 4.330 | 4.070 | 4.070 | 323,100 | -0.22(-5.13%) |
Jan 11, 2006 | 4.440 | 4.440 | 4.240 | 4.290 | 278,895 | -0.11(-2.50%) |
Jan 10, 2006 | 4.300 | 4.410 | 4.150 | 4.400 | 646,743 | +0.11(+2.56%) |
Jan 09, 2006 | 4.120 | 4.360 | 4.000 | 4.290 | 1,038,034 | +0.09(+2.14%) |
Jan 06, 2006 | 4.800 | 4.800 | 4.030 | 4.200 | 2,257,261 | -0.19(-4.33%) |
Jan 05, 2006 | 4.200 | 4.530 | 4.120 | 4.390 | 1,079,587 | +0.19(+4.52%) |
Jan 04, 2006 | 3.980 | 4.370 | 3.960 | 4.200 | 1,450,795 | +0.30(+7.69%) |
Jan 03, 2006 | 4.090 | 4.130 | 3.820 | 3.900 | 418,547 | -0.10(-2.50%) |
Dec 30, 2005 | 3.860 | 4.190 | 3.750 | 4.000 | 1,053,985 | +0.14(+3.63%) |
Dec 29, 2005 | 3.860 | 3.940 | 3.740 | 3.860 | 936,628 | -0.08(-2.03%) |
Dec 28, 2005 | 4.000 | 4.450 | 3.880 | 3.940 | 6,018,200 | +0.14(+3.68%) |
Dec 27, 2005 | 3.450 | 4.240 | 3.270 | 3.800 | 3,283,900 | +0.61(+19.12%) |
Dec 23, 2005 | 3.240 | 3.290 | 3.132 | 3.190 | 177,012 | -0.04(-1.24%) |
Dec 22, 2005 | 3.210 | 3.320 | 3.160 | 3.230 | 89,912 | +0.01(+0.31%) |
Dec 21, 2005 | 3.270 | 3.460 | 3.160 | 3.220 | 69,532 | -0.09(-2.72%) |
Dec 20, 2005 | 3.160 | 3.500 | 3.160 | 3.310 | 158,536 | +0.08(+2.48%) |
Dec 19, 2005 | 3.250 | 3.270 | 3.160 | 3.230 | 96,221 | +0.01(+0.31%) |
Dec 16, 2005 | 3.370 | 3.440 | 3.140 | 3.220 | 148,917 | -0.04(-1.23%) |
Dec 15, 2005 | 3.090 | 3.430 | 3.090 | 3.260 | 210,869 | +0.13(+4.15%) |
Dec 14, 2005 | 3.190 | 3.200 | 3.060 | 3.130 | 144,493 | -0.06(-1.88%) |
Dec 13, 2005 | 2.950 | 3.190 | 2.940 | 3.190 | 269,711 | +0.24(+8.14%) |
Dec 12, 2005 | 2.930 | 2.980 | 2.930 | 2.950 | 46,765 | +0.02(+0.68%) |
Dec 09, 2005 | 2.910 | 2.960 | 2.910 | 2.930 | 56,422 | -0.03(-1.01%) |
Dec 08, 2005 | 2.900 | 2.970 | 2.870 | 2.960 | 82,694 | +0.07(+2.42%) |
Dec 07, 2005 | 3.010 | 3.010 | 2.880 | 2.890 | 111,825 | -0.08(-2.69%) |
Dec 06, 2005 | 2.950 | 3.020 | 2.940 | 2.970 | 93,173 | +0.00(+0.00%) |
Dec 05, 2005 | 2.910 | 2.990 | 2.910 | 2.970 | 66,181 | +0.07(+2.41%) |
Dec 02, 2005 | 2.980 | 2.980 | 2.900 | 2.900 | 84,984 | -0.02(-0.68%) |