Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.115 | 4.124 | 4.090 | 4.100 | 297,272 | -0.02(-0.38%) |
Feb 27, 2006 | 4.100 | 4.134 | 4.100 | 4.115 | 411,290 | +0.01(+0.23%) |
Feb 24, 2006 | 4.084 | 4.115 | 4.084 | 4.106 | 325,856 | +0.02(+0.54%) |
Feb 23, 2006 | 4.084 | 4.103 | 4.077 | 4.084 | 260,431 | -0.01(-0.15%) |
Feb 22, 2006 | 4.068 | 4.106 | 4.068 | 4.090 | 191,194 | +0.02(+0.54%) |
Feb 21, 2006 | 4.084 | 4.090 | 4.055 | 4.068 | 346,500 | -0.02(-0.39%) |
Feb 17, 2006 | 4.068 | 4.087 | 4.068 | 4.084 | 152,765 | -0.01(-0.15%) |
Feb 16, 2006 | 4.043 | 4.090 | 4.043 | 4.090 | 181,984 | +0.03(+0.78%) |
Feb 15, 2006 | 4.052 | 4.093 | 4.040 | 4.059 | 389,376 | +0.02(+0.39%) |
Feb 14, 2006 | 4.024 | 4.059 | 4.018 | 4.043 | 430,981 | +0.02(+0.55%) |
Feb 13, 2006 | 4.024 | 4.042 | 4.005 | 4.021 | 279,169 | -0.03(-0.62%) |
Feb 10, 2006 | 4.027 | 4.049 | 3.959 | 4.046 | 434,793 | -0.00(-0.08%) |
Feb 09, 2006 | 4.055 | 4.074 | 4.043 | 4.049 | 156,258 | -0.01(-0.16%) |
Feb 08, 2006 | 4.024 | 4.062 | 4.024 | 4.055 | 222,954 | +0.03(+0.63%) |
Feb 07, 2006 | 4.033 | 4.062 | 4.030 | 4.030 | 404,303 | -0.02(-0.54%) |
Feb 06, 2006 | 4.046 | 4.068 | 4.037 | 4.052 | 293,461 | +0.01(+0.16%) |
Feb 03, 2006 | 4.049 | 4.074 | 4.046 | 4.046 | 360,792 | -0.03(-0.70%) |
Feb 02, 2006 | 4.084 | 4.096 | 4.065 | 4.074 | 155,941 | -0.02(-0.46%) |
Feb 01, 2006 | 4.081 | 4.106 | 4.077 | 4.093 | 317,599 | -0.01(-0.23%) |
Jan 31, 2006 | 4.100 | 4.115 | 4.074 | 4.103 | 366,191 | -0.01(-0.31%) |
Jan 30, 2006 | 4.081 | 4.122 | 4.077 | 4.115 | 608,202 | +0.03(+0.85%) |
Jan 27, 2006 | 4.062 | 4.087 | 4.055 | 4.081 | 342,054 | +0.03(+0.70%) |
Jan 26, 2006 | 4.046 | 4.074 | 4.043 | 4.052 | 199,769 | +0.02(+0.55%) |
Jan 25, 2006 | 4.049 | 4.068 | 4.024 | 4.030 | 244,233 | -0.02(-0.47%) |
Jan 24, 2006 | 4.049 | 4.070 | 4.043 | 4.049 | 310,611 | -0.00(-0.08%) |
Jan 23, 2006 | 4.021 | 4.068 | 4.021 | 4.052 | 342,054 | +0.03(+0.86%) |
Jan 20, 2006 | 4.065 | 4.077 | 4.014 | 4.018 | 571,995 | -0.06(-1.39%) |
Jan 19, 2006 | 4.062 | 4.087 | 4.055 | 4.074 | 349,359 | +0.03(+0.78%) |
Jan 18, 2006 | 4.037 | 4.059 | 4.033 | 4.043 | 622,176 | -0.01(-0.31%) |
Jan 17, 2006 | 4.049 | 4.059 | 4.040 | 4.055 | 395,728 | -0.01(-0.23%) |
Jan 13, 2006 | 4.055 | 4.077 | 4.055 | 4.065 | 370,955 | +0.00(+0.00%) |
Jan 12, 2006 | 4.065 | 4.084 | 4.055 | 4.065 | 316,011 | -0.01(-0.23%) |
Jan 11, 2006 | 4.062 | 4.087 | 4.062 | 4.074 | 468,141 | +0.00(+0.08%) |
Jan 10, 2006 | 4.037 | 4.074 | 4.037 | 4.071 | 464,965 | +0.01(+0.31%) |
Jan 09, 2006 | 4.040 | 4.077 | 4.037 | 4.059 | 457,977 | +0.03(+0.62%) |
Jan 06, 2006 | 4.024 | 4.037 | 4.014 | 4.033 | 320,457 | +0.03(+0.63%) |
Jan 05, 2006 | 4.005 | 4.021 | 4.002 | 4.008 | 309,976 | -0.00(-0.08%) |
Jan 04, 2006 | 4.005 | 4.046 | 4.001 | 4.011 | 394,140 | +0.00(+0.08%) |
Jan 03, 2006 | 3.970 | 4.014 | 3.952 | 4.008 | 591,369 | +0.06(+1.43%) |
Dec 30, 2005 | 3.970 | 3.970 | 3.942 | 3.952 | 386,200 | -0.02(-0.48%) |
Dec 29, 2005 | 3.967 | 3.986 | 3.964 | 3.970 | 530,072 | -0.01(-0.16%) |
Dec 28, 2005 | 3.974 | 3.992 | 3.948 | 3.977 | 474,493 | -0.00(-0.08%) |
Dec 27, 2005 | 4.011 | 4.014 | 3.977 | 3.980 | 532,613 | -0.02(-0.39%) |
Dec 23, 2005 | 4.008 | 4.011 | 3.986 | 3.996 | 249,632 | -0.01(-0.31%) |
Dec 22, 2005 | 3.983 | 4.011 | 3.980 | 4.008 | 250,268 | +0.02(+0.55%) |
Dec 21, 2005 | 3.970 | 4.008 | 3.970 | 3.986 | 272,817 | +0.02(+0.40%) |
Dec 20, 2005 | 3.974 | 3.989 | 3.967 | 3.970 | 298,860 | +0.00(+0.00%) |
Dec 19, 2005 | 4.008 | 4.011 | 3.970 | 3.970 | 352,852 | -0.02(-0.55%) |
Dec 16, 2005 | 4.014 | 4.027 | 3.975 | 3.992 | 461,153 | -0.03(-0.86%) |
Dec 15, 2005 | 4.014 | 4.027 | 4.005 | 4.027 | 339,831 | +0.02(+0.39%) |
Dec 14, 2005 | 3.999 | 4.030 | 3.999 | 4.011 | 309,341 | -0.01(-0.16%) |
Dec 13, 2005 | 3.983 | 4.021 | 3.974 | 4.018 | 378,578 | +0.03(+0.63%) |
Dec 12, 2005 | 4.005 | 4.024 | 3.983 | 3.992 | 368,097 | -0.01(-0.16%) |
Dec 09, 2005 | 3.996 | 4.014 | 3.992 | 3.999 | 207,074 | -0.00(-0.08%) |
Dec 08, 2005 | 4.002 | 4.014 | 3.986 | 4.002 | 331,891 | -0.01(-0.16%) |
Dec 07, 2005 | 4.021 | 4.027 | 4.002 | 4.008 | 237,881 | -0.01(-0.31%) |
Dec 06, 2005 | 4.018 | 4.043 | 4.018 | 4.021 | 275,040 | +0.01(+0.16%) |
Dec 05, 2005 | 4.005 | 4.021 | 3.999 | 4.014 | 343,007 | +0.01(+0.23%) |
Dec 02, 2005 | 4.011 | 4.024 | 3.996 | 4.005 | 213,108 | -0.01(-0.16%) |