Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.567 | 3.600 | 3.507 | 3.553 | 27,012 | -0.01(-0.37%) |
Feb 27, 2006 | 3.616 | 3.616 | 3.560 | 3.567 | 20,829 | -0.01(-0.31%) |
Feb 24, 2006 | 3.627 | 3.656 | 3.433 | 3.578 | 32,514 | +0.02(+0.62%) |
Feb 23, 2006 | 3.264 | 3.616 | 3.264 | 3.556 | 257,895 | +0.31(+9.59%) |
Feb 22, 2006 | 3.222 | 3.244 | 3.176 | 3.244 | 8,442 | +0.02(+0.69%) |
Feb 21, 2006 | 3.211 | 3.222 | 3.210 | 3.222 | 16,581 | +0.03(+1.05%) |
Feb 17, 2006 | 3.216 | 3.244 | 3.144 | 3.189 | 47,730 | -1.56(-32.87%) |
Feb 16, 2006 | 4.823 | 4.833 | 4.667 | 4.750 | 849,600 | +0.00(+0.00%) |
Feb 15, 2006 | 4.750 | 4.750 | 4.740 | 4.750 | 83,400 | +0.00(+0.07%) |
Feb 14, 2006 | 4.690 | 4.867 | 4.690 | 4.747 | 6,000 | +0.07(+1.50%) |
Feb 13, 2006 | 4.667 | 4.677 | 4.667 | 4.677 | 1,800 | -0.02(-0.43%) |
Feb 10, 2006 | 4.573 | 4.697 | 4.573 | 4.697 | 1,800 | +0.06(+1.37%) |
Feb 09, 2006 | 4.683 | 4.683 | 4.523 | 4.633 | 16,800 | -0.04(-0.86%) |
Feb 08, 2006 | 4.867 | 4.867 | 4.667 | 4.673 | 18,600 | -0.09(-1.82%) |
Feb 07, 2006 | 4.760 | 4.760 | 4.760 | 4.760 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 4.847 | 4.847 | 4.683 | 4.760 | 33,000 | +0.01(+0.21%) |
Feb 03, 2006 | 4.803 | 4.850 | 4.747 | 4.750 | 30,600 | +0.08(+1.71%) |
Feb 02, 2006 | 4.493 | 4.847 | 4.433 | 4.670 | 23,400 | -0.08(-1.68%) |
Feb 01, 2006 | 4.800 | 4.817 | 4.750 | 4.750 | 39,600 | -0.02(-0.35%) |
Jan 31, 2006 | 4.813 | 4.813 | 4.710 | 4.767 | 54,600 | +0.23(+5.07%) |
Jan 30, 2006 | 4.830 | 4.833 | 4.537 | 4.537 | 30,600 | -0.21(-4.49%) |
Jan 27, 2006 | 4.633 | 4.783 | 4.507 | 4.750 | 114,000 | +0.16(+3.41%) |
Jan 26, 2006 | 4.533 | 4.593 | 4.533 | 4.593 | 12,600 | +0.00(+0.00%) |
Jan 25, 2006 | 4.580 | 4.613 | 4.580 | 4.593 | 4,200 | +0.02(+0.36%) |
Jan 24, 2006 | 4.667 | 4.667 | 4.547 | 4.577 | 32,400 | -0.01(-0.15%) |
Jan 23, 2006 | 4.420 | 4.583 | 4.377 | 4.583 | 55,800 | +0.08(+1.85%) |
Jan 20, 2006 | 4.500 | 4.503 | 4.467 | 4.500 | 45,600 | -0.17(-3.57%) |
Jan 19, 2006 | 4.660 | 4.667 | 4.577 | 4.667 | 24,000 | +0.08(+1.74%) |
Jan 18, 2006 | 4.507 | 4.587 | 4.500 | 4.587 | 142,200 | -0.10(-2.06%) |
Jan 17, 2006 | 4.800 | 4.833 | 4.683 | 4.683 | 63,000 | -0.13(-2.77%) |
Jan 13, 2006 | 4.830 | 4.830 | 4.817 | 4.817 | 24,000 | -0.01(-0.21%) |
Jan 12, 2006 | 4.910 | 4.910 | 4.810 | 4.827 | 106,200 | +0.01(+0.14%) |
Jan 11, 2006 | 4.833 | 4.943 | 4.750 | 4.820 | 45,600 | +0.04(+0.77%) |
Jan 10, 2006 | 4.813 | 4.830 | 4.770 | 4.783 | 31,200 | -0.02(-0.49%) |
Jan 09, 2006 | 4.740 | 4.807 | 4.650 | 4.807 | 63,000 | +0.16(+3.37%) |
Jan 06, 2006 | 4.650 | 4.710 | 4.603 | 4.650 | 72,600 | +0.13(+2.95%) |
Jan 05, 2006 | 4.397 | 4.790 | 4.397 | 4.517 | 32,400 | -0.04(-0.95%) |
Jan 04, 2006 | 4.333 | 4.833 | 4.333 | 4.560 | 408,600 | +0.11(+2.47%) |
Jan 03, 2006 | 4.440 | 4.530 | 4.420 | 4.450 | 52,800 | -0.08(-1.77%) |
Dec 30, 2005 | 4.580 | 4.583 | 4.500 | 4.530 | 46,800 | -0.05(-1.09%) |
Dec 29, 2005 | 4.453 | 4.580 | 4.340 | 4.580 | 16,800 | +0.01(+0.29%) |
Dec 28, 2005 | 4.697 | 4.783 | 4.467 | 4.567 | 108,600 | +1.37(+42.81%) |
Dec 27, 2005 | 2.816 | 3.222 | 2.816 | 3.198 | 131,400 | +0.33(+11.46%) |
Dec 23, 2005 | 2.889 | 2.911 | 2.704 | 2.869 | 53,070 | -0.01(-0.39%) |
Dec 22, 2005 | 2.933 | 2.944 | 2.783 | 2.880 | 52,881 | -0.03(-0.92%) |
Dec 21, 2005 | 2.927 | 3.076 | 2.907 | 2.907 | 4,500 | +0.04(+1.40%) |
Dec 20, 2005 | 2.664 | 3.000 | 2.664 | 2.867 | 77,868 | +0.20(+7.68%) |
Dec 19, 2005 | 2.542 | 2.667 | 2.456 | 2.662 | 22,731 | +0.22(+9.11%) |
Dec 16, 2005 | 2.502 | 2.502 | 2.440 | 2.440 | 7,485 | -0.15(-5.67%) |
Dec 15, 2005 | 2.500 | 2.587 | 2.500 | 2.587 | 7,500 | +0.08(+3.38%) |
Dec 14, 2005 | 2.442 | 2.578 | 2.442 | 2.502 | 30,609 | +0.06(+2.36%) |
Dec 13, 2005 | 2.300 | 2.444 | 2.298 | 2.444 | 4,734 | +0.14(+5.95%) |
Dec 12, 2005 | 2.327 | 2.358 | 2.222 | 2.307 | 16,932 | +0.10(+4.34%) |
Dec 09, 2005 | 2.200 | 2.320 | 2.169 | 2.211 | 18,900 | +0.04(+1.74%) |
Dec 08, 2005 | 2.333 | 2.333 | 2.111 | 2.173 | 53,337 | -0.16(-6.86%) |
Dec 07, 2005 | 2.549 | 2.549 | 2.333 | 2.333 | 27,294 | -0.03(-1.37%) |
Dec 06, 2005 | 2.600 | 2.600 | 2.111 | 2.366 | 14,259 | +0.00(+0.07%) |
Dec 05, 2005 | 2.304 | 2.509 | 2.298 | 2.364 | 24,876 | +0.17(+7.56%) |
Dec 02, 2005 | 2.178 | 2.198 | 2.175 | 2.198 | 2,250 | +0.02(+0.92%) |