Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.232 | 4.279 | 4.232 | 4.274 | 564,314 | +0.04(+0.97%) |
Feb 27, 2006 | 4.206 | 4.253 | 4.173 | 4.232 | 379,714 | +0.05(+1.23%) |
Feb 24, 2006 | 4.140 | 4.189 | 4.135 | 4.181 | 527,511 | +0.05(+1.16%) |
Feb 23, 2006 | 4.122 | 4.185 | 4.088 | 4.133 | 514,075 | +0.02(+0.37%) |
Feb 22, 2006 | 4.106 | 4.149 | 4.101 | 4.118 | 790,390 | +0.01(+0.19%) |
Feb 21, 2006 | 4.222 | 4.222 | 4.088 | 4.110 | 444,558 | -0.11(-2.60%) |
Feb 17, 2006 | 4.234 | 4.250 | 4.208 | 4.220 | 377,378 | +0.01(+0.14%) |
Feb 16, 2006 | 4.168 | 4.245 | 4.166 | 4.214 | 432,874 | +0.05(+1.19%) |
Feb 15, 2006 | 4.173 | 4.207 | 4.137 | 4.164 | 480,193 | -0.01(-0.23%) |
Feb 14, 2006 | 4.108 | 4.185 | 4.092 | 4.173 | 774,034 | +0.04(+0.91%) |
Feb 13, 2006 | 4.300 | 4.300 | 4.119 | 4.136 | 1,123,955 | -0.16(-3.76%) |
Feb 10, 2006 | 4.346 | 4.410 | 4.289 | 4.298 | 1,147,322 | -0.04(-0.89%) |
Feb 09, 2006 | 4.314 | 4.357 | 4.280 | 4.336 | 1,430,064 | +0.09(+2.18%) |
Feb 08, 2006 | 4.280 | 4.281 | 4.187 | 4.244 | 678,229 | -0.04(-0.94%) |
Feb 07, 2006 | 4.344 | 4.356 | 4.273 | 4.284 | 562,562 | -0.06(-1.30%) |
Feb 06, 2006 | 4.277 | 4.348 | 4.274 | 4.340 | 637,920 | +0.07(+1.68%) |
Feb 03, 2006 | 4.256 | 4.279 | 4.212 | 4.268 | 501,223 | +0.01(+0.30%) |
Feb 02, 2006 | 4.190 | 4.287 | 4.133 | 4.256 | 3,063,422 | -0.02(-0.38%) |
Feb 01, 2006 | 4.130 | 4.272 | 4.125 | 4.272 | 1,392,677 | +0.15(+3.59%) |
Jan 31, 2006 | 4.122 | 4.151 | 4.064 | 4.124 | 911,315 | +0.02(+0.46%) |
Jan 30, 2006 | 4.143 | 4.212 | 4.087 | 4.105 | 1,276,425 | +0.05(+1.14%) |
Jan 27, 2006 | 3.977 | 4.091 | 3.977 | 4.059 | 407,171 | +0.10(+2.42%) |
Jan 26, 2006 | 3.948 | 3.965 | 3.929 | 3.963 | 989,595 | +0.03(+0.70%) |
Jan 25, 2006 | 3.926 | 3.963 | 3.908 | 3.935 | 443,390 | +0.02(+0.46%) |
Jan 24, 2006 | 3.852 | 3.920 | 3.844 | 3.917 | 297,345 | +0.05(+1.40%) |
Jan 23, 2006 | 3.858 | 3.880 | 3.813 | 3.864 | 1,257,732 | +0.00(+0.11%) |
Jan 20, 2006 | 3.889 | 3.911 | 3.839 | 3.859 | 465,004 | -0.03(-0.77%) |
Jan 19, 2006 | 3.794 | 3.894 | 3.779 | 3.889 | 561,393 | +0.10(+2.76%) |
Jan 18, 2006 | 3.750 | 3.791 | 3.750 | 3.785 | 828,362 | -0.01(-0.20%) |
Jan 17, 2006 | 3.767 | 3.800 | 3.737 | 3.793 | 821,352 | -0.02(-0.40%) |
Jan 13, 2006 | 3.822 | 3.891 | 3.783 | 3.808 | 1,187,046 | -0.09(-2.41%) |
Jan 12, 2006 | 3.894 | 3.905 | 3.863 | 3.902 | 637,920 | +0.01(+0.20%) |
Jan 11, 2006 | 3.907 | 3.923 | 3.861 | 3.894 | 1,096,499 | +0.01(+0.22%) |
Jan 10, 2006 | 3.885 | 3.902 | 3.876 | 3.886 | 495,965 | -0.00(-0.11%) |
Jan 09, 2006 | 3.856 | 3.898 | 3.856 | 3.890 | 776,954 | +0.02(+0.44%) |
Jan 06, 2006 | 3.861 | 3.907 | 3.852 | 3.873 | 728,468 | +0.01(+0.33%) |
Jan 05, 2006 | 3.878 | 3.911 | 3.840 | 3.860 | 2,275,952 | -0.02(-0.44%) |
Jan 04, 2006 | 3.809 | 3.937 | 3.807 | 3.877 | 2,308,666 | +0.08(+1.98%) |
Jan 03, 2006 | 3.680 | 3.837 | 3.680 | 3.802 | 1,311,476 | +0.13(+3.66%) |
Dec 30, 2005 | 3.653 | 3.668 | 3.619 | 3.668 | 241,264 | +0.01(+0.28%) |
Dec 29, 2005 | 3.643 | 3.667 | 3.630 | 3.657 | 253,532 | +0.01(+0.21%) |
Dec 28, 2005 | 3.585 | 3.655 | 3.549 | 3.650 | 365,694 | +0.11(+2.97%) |
Dec 27, 2005 | 3.663 | 3.668 | 3.521 | 3.544 | 432,874 | -0.11(-2.95%) |
Dec 23, 2005 | 3.650 | 3.659 | 3.633 | 3.652 | 172,332 | +0.00(+0.05%) |
Dec 22, 2005 | 3.655 | 3.657 | 3.620 | 3.650 | 173,500 | +0.00(+0.09%) |
Dec 21, 2005 | 3.705 | 3.730 | 3.634 | 3.647 | 523,422 | -0.05(-1.37%) |
Dec 20, 2005 | 3.626 | 3.698 | 3.620 | 3.698 | 564,898 | +0.07(+1.93%) |
Dec 19, 2005 | 3.575 | 3.650 | 3.565 | 3.627 | 637,336 | +0.05(+1.46%) |
Dec 16, 2005 | 3.612 | 3.632 | 3.568 | 3.575 | 456,826 | -0.04(-1.02%) |
Dec 15, 2005 | 3.629 | 3.636 | 3.600 | 3.612 | 325,386 | -0.02(-0.61%) |
Dec 14, 2005 | 3.655 | 3.665 | 3.634 | 3.634 | 252,948 | -0.01(-0.19%) |
Dec 13, 2005 | 3.591 | 3.644 | 3.586 | 3.641 | 309,613 | +0.04(+1.09%) |
Dec 12, 2005 | 3.638 | 3.676 | 3.588 | 3.602 | 401,913 | -0.02(-0.47%) |
Dec 09, 2005 | 3.646 | 3.646 | 3.569 | 3.619 | 878,601 | -0.03(-0.87%) |
Dec 08, 2005 | 3.590 | 3.652 | 3.566 | 3.650 | 696,338 | +0.07(+1.84%) |
Dec 07, 2005 | 3.595 | 3.633 | 3.578 | 3.585 | 743,072 | -0.00(-0.10%) |
Dec 06, 2005 | 3.490 | 3.625 | 3.490 | 3.588 | 1,188,215 | +0.10(+2.75%) |
Dec 05, 2005 | 3.539 | 3.543 | 3.484 | 3.492 | 1,065,538 | -0.04(-1.16%) |
Dec 02, 2005 | 3.492 | 3.533 | 3.454 | 3.533 | 1,496,660 | +0.08(+2.43%) |