Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.078 | 4.122 | 4.064 | 4.114 | 810,150 | +0.04(+0.86%) |
Feb 27, 2006 | 4.108 | 4.122 | 4.069 | 4.078 | 779,135 | +0.00(+0.07%) |
Feb 24, 2006 | 4.058 | 4.075 | 4.028 | 4.075 | 629,511 | +0.05(+1.31%) |
Feb 23, 2006 | 4.040 | 4.064 | 3.993 | 4.023 | 955,003 | +0.00(+0.07%) |
Feb 22, 2006 | 4.031 | 4.049 | 4.002 | 4.020 | 764,820 | +0.01(+0.15%) |
Feb 21, 2006 | 4.064 | 4.078 | 3.996 | 4.014 | 925,010 | +0.00(+0.07%) |
Feb 17, 2006 | 4.034 | 4.037 | 4.008 | 4.011 | 579,409 | -0.02(-0.51%) |
Feb 16, 2006 | 4.052 | 4.061 | 4.008 | 4.031 | 531,011 | +0.01(+0.29%) |
Feb 15, 2006 | 4.090 | 4.090 | 3.996 | 4.020 | 637,009 | -0.06(-1.51%) |
Feb 14, 2006 | 4.046 | 4.122 | 4.046 | 4.081 | 648,257 | +0.01(+0.36%) |
Feb 13, 2006 | 4.116 | 4.134 | 4.017 | 4.067 | 724,602 | -0.05(-1.28%) |
Feb 10, 2006 | 4.122 | 4.134 | 4.067 | 4.119 | 504,086 | +0.01(+0.29%) |
Feb 09, 2006 | 4.119 | 4.137 | 4.067 | 4.108 | 685,407 | -0.01(-0.28%) |
Feb 08, 2006 | 4.122 | 4.160 | 4.096 | 4.119 | 652,006 | +0.01(+0.29%) |
Feb 07, 2006 | 4.075 | 4.125 | 4.061 | 4.108 | 720,512 | +0.00(+0.07%) |
Feb 06, 2006 | 4.122 | 4.137 | 4.087 | 4.105 | 811,855 | -0.01(-0.21%) |
Feb 03, 2006 | 4.078 | 4.149 | 4.034 | 4.114 | 898,084 | +0.04(+0.94%) |
Feb 02, 2006 | 4.087 | 4.096 | 4.020 | 4.075 | 828,214 | -0.01(-0.22%) |
Feb 01, 2006 | 4.005 | 4.090 | 3.999 | 4.084 | 1,058,615 | +0.12(+3.11%) |
Jan 31, 2006 | 3.987 | 4.031 | 3.932 | 3.961 | 916,830 | +0.00(+0.07%) |
Jan 30, 2006 | 3.929 | 4.002 | 3.914 | 3.958 | 872,522 | +0.05(+1.20%) |
Jan 27, 2006 | 3.949 | 3.949 | 3.893 | 3.911 | 713,014 | -0.02(-0.60%) |
Jan 26, 2006 | 3.946 | 3.976 | 3.917 | 3.935 | 961,479 | +0.02(+0.45%) |
Jan 25, 2006 | 3.926 | 3.937 | 3.891 | 3.917 | 852,413 | -0.03(-0.67%) |
Jan 24, 2006 | 3.999 | 4.002 | 3.932 | 3.943 | 809,810 | -0.04(-0.89%) |
Jan 23, 2006 | 4.046 | 4.064 | 3.976 | 3.979 | 983,292 | -0.03(-0.66%) |
Jan 20, 2006 | 4.008 | 4.031 | 3.976 | 4.005 | 916,830 | +0.04(+0.89%) |
Jan 19, 2006 | 3.976 | 4.049 | 3.937 | 3.970 | 683,703 | -0.04(-0.88%) |
Jan 18, 2006 | 3.917 | 4.034 | 3.861 | 4.005 | 776,749 | +0.03(+0.81%) |
Jan 17, 2006 | 4.020 | 4.075 | 3.946 | 3.973 | 688,815 | -0.04(-1.10%) |
Jan 13, 2006 | 4.031 | 4.049 | 3.990 | 4.017 | 560,664 | +0.00(+0.07%) |
Jan 12, 2006 | 4.002 | 4.043 | 3.937 | 4.014 | 585,203 | -0.05(-1.16%) |
Jan 11, 2006 | 4.043 | 4.069 | 4.017 | 4.061 | 751,187 | +0.02(+0.58%) |
Jan 10, 2006 | 3.999 | 4.037 | 3.967 | 4.037 | 844,915 | +0.02(+0.58%) |
Jan 09, 2006 | 3.996 | 4.028 | 3.964 | 4.014 | 826,510 | +0.02(+0.59%) |
Jan 06, 2006 | 3.961 | 4.020 | 3.946 | 3.990 | 695,973 | +0.05(+1.34%) |
Jan 05, 2006 | 3.935 | 3.979 | 3.896 | 3.937 | 940,688 | +0.00(+0.00%) |
Jan 04, 2006 | 3.858 | 3.940 | 3.844 | 3.937 | 867,751 | +0.09(+2.44%) |
Jan 03, 2006 | 3.782 | 3.844 | 3.776 | 3.844 | 829,919 | +0.09(+2.34%) |
Dec 30, 2005 | 3.726 | 3.770 | 3.676 | 3.756 | 1,774,356 | +0.01(+0.39%) |
Dec 29, 2005 | 3.714 | 3.782 | 3.709 | 3.741 | 1,335,027 | +0.00(+0.08%) |
Dec 28, 2005 | 3.706 | 3.788 | 3.706 | 3.738 | 1,314,237 | -0.01(-0.39%) |
Dec 27, 2005 | 3.814 | 3.814 | 3.670 | 3.753 | 1,776,742 | -0.03(-0.70%) |
Dec 23, 2005 | 3.756 | 3.808 | 3.682 | 3.779 | 1,612,462 | -0.02(-0.54%) |
Dec 22, 2005 | 3.609 | 3.800 | 3.609 | 3.800 | 2,087,578 | +0.14(+3.85%) |
Dec 21, 2005 | 3.594 | 3.668 | 3.585 | 3.659 | 2,182,329 | +0.08(+2.13%) |
Dec 20, 2005 | 3.668 | 3.668 | 3.568 | 3.582 | 2,097,803 | -0.07(-1.93%) |
Dec 19, 2005 | 3.700 | 3.779 | 3.641 | 3.653 | 1,711,985 | -0.06(-1.66%) |
Dec 16, 2005 | 3.712 | 3.761 | 3.688 | 3.714 | 1,325,825 | -0.03(-0.71%) |
Dec 15, 2005 | 3.714 | 3.770 | 3.673 | 3.741 | 1,396,377 | +0.03(+0.87%) |
Dec 14, 2005 | 3.712 | 3.794 | 3.700 | 3.709 | 1,102,923 | +0.01(+0.16%) |
Dec 13, 2005 | 3.770 | 3.785 | 3.700 | 3.703 | 991,131 | -0.10(-2.55%) |
Dec 12, 2005 | 3.829 | 3.861 | 3.761 | 3.800 | 1,184,381 | -0.04(-0.92%) |
Dec 09, 2005 | 3.800 | 3.858 | 3.764 | 3.835 | 726,647 | +0.01(+0.15%) |
Dec 08, 2005 | 3.844 | 3.870 | 3.764 | 3.829 | 959,434 | -0.04(-1.06%) |
Dec 07, 2005 | 3.867 | 3.902 | 3.826 | 3.870 | 816,285 | -0.02(-0.45%) |
Dec 06, 2005 | 3.855 | 3.914 | 3.846 | 3.888 | 1,068,840 | +0.00(+0.08%) |
Dec 05, 2005 | 3.929 | 3.984 | 3.841 | 3.885 | 646,212 | -0.04(-0.97%) |
Dec 02, 2005 | 3.937 | 3.984 | 3.882 | 3.923 | 570,888 | +0.00(+0.08%) |