Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.208 | 4.254 | 4.207 | 4.249 | 567,549 | +0.04(+0.97%) |
Feb 27, 2006 | 4.182 | 4.229 | 4.149 | 4.208 | 381,891 | +0.05(+1.23%) |
Feb 24, 2006 | 4.116 | 4.165 | 4.111 | 4.157 | 530,535 | +0.05(+1.16%) |
Feb 23, 2006 | 4.099 | 4.161 | 4.065 | 4.110 | 517,022 | +0.02(+0.37%) |
Feb 22, 2006 | 4.082 | 4.126 | 4.078 | 4.094 | 794,921 | +0.01(+0.19%) |
Feb 21, 2006 | 4.198 | 4.198 | 4.065 | 4.087 | 447,106 | -0.11(-2.60%) |
Feb 17, 2006 | 4.210 | 4.226 | 4.184 | 4.196 | 379,541 | +0.01(+0.14%) |
Feb 16, 2006 | 4.144 | 4.221 | 4.142 | 4.190 | 435,356 | +0.05(+1.19%) |
Feb 15, 2006 | 4.150 | 4.183 | 4.113 | 4.140 | 482,945 | -0.01(-0.23%) |
Feb 14, 2006 | 4.085 | 4.162 | 4.069 | 4.150 | 778,470 | +0.04(+0.91%) |
Feb 13, 2006 | 4.276 | 4.276 | 4.095 | 4.112 | 1,130,398 | -0.16(-3.76%) |
Feb 10, 2006 | 4.322 | 4.384 | 4.264 | 4.273 | 1,153,899 | -0.04(-0.89%) |
Feb 09, 2006 | 4.289 | 4.333 | 4.256 | 4.311 | 1,438,261 | +0.09(+2.18%) |
Feb 08, 2006 | 4.255 | 4.257 | 4.163 | 4.219 | 682,116 | -0.04(-0.94%) |
Feb 07, 2006 | 4.319 | 4.331 | 4.248 | 4.259 | 565,786 | -0.06(-1.30%) |
Feb 06, 2006 | 4.253 | 4.323 | 4.249 | 4.316 | 641,577 | +0.07(+1.68%) |
Feb 03, 2006 | 4.231 | 4.254 | 4.188 | 4.244 | 504,096 | +0.01(+0.30%) |
Feb 02, 2006 | 4.166 | 4.263 | 4.110 | 4.231 | 3,080,981 | -0.02(-0.38%) |
Feb 01, 2006 | 4.106 | 4.247 | 4.101 | 4.247 | 1,400,659 | +0.15(+3.59%) |
Jan 31, 2006 | 4.099 | 4.127 | 4.041 | 4.100 | 916,539 | +0.02(+0.46%) |
Jan 30, 2006 | 4.119 | 4.188 | 4.064 | 4.082 | 1,283,742 | +0.05(+1.14%) |
Jan 27, 2006 | 3.955 | 4.068 | 3.955 | 4.036 | 409,504 | +0.10(+2.42%) |
Jan 26, 2006 | 3.926 | 3.942 | 3.906 | 3.940 | 995,267 | +0.03(+0.70%) |
Jan 25, 2006 | 3.904 | 3.940 | 3.886 | 3.913 | 445,931 | +0.02(+0.46%) |
Jan 24, 2006 | 3.830 | 3.898 | 3.822 | 3.895 | 299,050 | +0.05(+1.40%) |
Jan 23, 2006 | 3.836 | 3.858 | 3.791 | 3.842 | 1,264,941 | +0.00(+0.11%) |
Jan 20, 2006 | 3.867 | 3.889 | 3.817 | 3.837 | 467,669 | -0.03(-0.77%) |
Jan 19, 2006 | 3.773 | 3.872 | 3.757 | 3.867 | 564,611 | +0.10(+2.76%) |
Jan 18, 2006 | 3.728 | 3.769 | 3.728 | 3.763 | 833,110 | -0.01(-0.20%) |
Jan 17, 2006 | 3.745 | 3.779 | 3.716 | 3.771 | 826,060 | -0.02(-0.40%) |
Jan 13, 2006 | 3.800 | 3.869 | 3.762 | 3.786 | 1,193,850 | -0.09(-2.41%) |
Jan 12, 2006 | 3.872 | 3.883 | 3.841 | 3.880 | 641,577 | +0.01(+0.20%) |
Jan 11, 2006 | 3.885 | 3.900 | 3.839 | 3.872 | 1,102,784 | +0.01(+0.22%) |
Jan 10, 2006 | 3.863 | 3.880 | 3.853 | 3.864 | 498,808 | -0.00(-0.11%) |
Jan 09, 2006 | 3.834 | 3.876 | 3.834 | 3.868 | 781,408 | +0.02(+0.44%) |
Jan 06, 2006 | 3.839 | 3.885 | 3.830 | 3.851 | 732,643 | +0.01(+0.33%) |
Jan 05, 2006 | 3.856 | 3.888 | 3.818 | 3.838 | 2,288,997 | -0.02(-0.44%) |
Jan 04, 2006 | 3.787 | 3.915 | 3.785 | 3.855 | 2,321,898 | +0.07(+1.98%) |
Jan 03, 2006 | 3.659 | 3.815 | 3.659 | 3.780 | 1,318,993 | +0.13(+3.66%) |
Dec 30, 2005 | 3.632 | 3.647 | 3.598 | 3.647 | 242,647 | +0.01(+0.28%) |
Dec 29, 2005 | 3.622 | 3.646 | 3.609 | 3.636 | 254,985 | +0.01(+0.21%) |
Dec 28, 2005 | 3.564 | 3.634 | 3.529 | 3.629 | 367,790 | +0.10(+2.97%) |
Dec 27, 2005 | 3.642 | 3.647 | 3.501 | 3.524 | 435,356 | -0.11(-2.95%) |
Dec 23, 2005 | 3.629 | 3.638 | 3.612 | 3.631 | 173,319 | +0.00(+0.05%) |
Dec 22, 2005 | 3.634 | 3.636 | 3.600 | 3.630 | 174,494 | +0.00(+0.09%) |
Dec 21, 2005 | 3.684 | 3.709 | 3.613 | 3.626 | 526,422 | -0.05(-1.37%) |
Dec 20, 2005 | 3.605 | 3.677 | 3.599 | 3.676 | 568,136 | +0.07(+1.93%) |
Dec 19, 2005 | 3.555 | 3.629 | 3.545 | 3.607 | 640,989 | +0.05(+1.46%) |
Dec 16, 2005 | 3.591 | 3.611 | 3.547 | 3.555 | 459,444 | -0.04(-1.02%) |
Dec 15, 2005 | 3.608 | 3.615 | 3.579 | 3.591 | 327,251 | -0.02(-0.61%) |
Dec 14, 2005 | 3.634 | 3.644 | 3.613 | 3.613 | 254,398 | -0.01(-0.19%) |
Dec 13, 2005 | 3.570 | 3.624 | 3.566 | 3.620 | 311,388 | +0.04(+1.09%) |
Dec 12, 2005 | 3.617 | 3.655 | 3.568 | 3.581 | 404,217 | -0.02(-0.47%) |
Dec 09, 2005 | 3.625 | 3.625 | 3.549 | 3.598 | 883,637 | -0.03(-0.87%) |
Dec 08, 2005 | 3.569 | 3.631 | 3.545 | 3.630 | 700,329 | +0.07(+1.84%) |
Dec 07, 2005 | 3.574 | 3.613 | 3.557 | 3.564 | 747,331 | -0.00(-0.10%) |
Dec 06, 2005 | 3.470 | 3.604 | 3.470 | 3.568 | 1,195,025 | +0.10(+2.75%) |
Dec 05, 2005 | 3.519 | 3.523 | 3.464 | 3.472 | 1,071,645 | -0.04(-1.16%) |
Dec 02, 2005 | 3.472 | 3.513 | 3.434 | 3.513 | 1,505,239 | +0.08(+2.43%) |