Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.937 | 3.959 | 3.921 | 3.921 | 150,947 | -0.02(-0.42%) |
Feb 27, 2006 | 3.943 | 3.975 | 3.866 | 3.937 | 178,493 | +0.02(+0.56%) |
Feb 24, 2006 | 3.823 | 3.926 | 3.763 | 3.915 | 123,953 | +0.09(+2.28%) |
Feb 23, 2006 | 3.866 | 3.915 | 3.823 | 3.828 | 124,320 | -0.07(-1.68%) |
Feb 22, 2006 | 3.926 | 3.959 | 3.888 | 3.894 | 153,151 | -0.03(-0.83%) |
Feb 21, 2006 | 3.921 | 3.943 | 3.872 | 3.926 | 235,787 | -0.01(-0.14%) |
Feb 17, 2006 | 3.981 | 3.981 | 3.921 | 3.932 | 178,676 | -0.04(-0.96%) |
Feb 16, 2006 | 3.937 | 3.970 | 3.872 | 3.970 | 286,654 | +0.05(+1.25%) |
Feb 15, 2006 | 3.752 | 3.948 | 3.736 | 3.921 | 259,843 | +0.15(+3.90%) |
Feb 14, 2006 | 3.708 | 3.779 | 3.703 | 3.774 | 195,203 | +0.07(+1.76%) |
Feb 13, 2006 | 3.757 | 3.779 | 3.708 | 3.708 | 123,586 | -0.04(-1.16%) |
Feb 10, 2006 | 3.703 | 3.757 | 3.703 | 3.752 | 148,009 | +0.05(+1.32%) |
Feb 09, 2006 | 3.741 | 3.757 | 3.703 | 3.703 | 103,753 | -0.04(-1.02%) |
Feb 08, 2006 | 3.730 | 3.779 | 3.730 | 3.741 | 90,715 | +0.01(+0.29%) |
Feb 07, 2006 | 3.806 | 3.834 | 3.730 | 3.730 | 151,498 | -0.07(-1.86%) |
Feb 06, 2006 | 3.812 | 3.855 | 3.774 | 3.801 | 174,636 | +0.04(+1.16%) |
Feb 03, 2006 | 3.812 | 3.812 | 3.730 | 3.757 | 168,576 | -0.01(-0.14%) |
Feb 02, 2006 | 3.817 | 3.845 | 3.736 | 3.763 | 176,656 | -0.06(-1.57%) |
Feb 01, 2006 | 3.828 | 3.855 | 3.817 | 3.823 | 127,993 | -0.03(-0.85%) |
Jan 31, 2006 | 3.877 | 3.877 | 3.817 | 3.855 | 152,233 | -0.01(-0.14%) |
Jan 30, 2006 | 4.079 | 4.084 | 3.812 | 3.861 | 297,672 | -0.21(-5.09%) |
Jan 27, 2006 | 3.888 | 4.199 | 3.877 | 4.068 | 481,306 | +0.18(+4.62%) |
Jan 26, 2006 | 3.785 | 3.894 | 3.731 | 3.888 | 330,726 | +0.09(+2.44%) |
Jan 25, 2006 | 3.703 | 3.796 | 3.692 | 3.796 | 169,862 | +0.09(+2.35%) |
Jan 24, 2006 | 3.698 | 3.725 | 3.665 | 3.708 | 141,949 | +0.03(+0.89%) |
Jan 23, 2006 | 3.703 | 3.719 | 3.654 | 3.676 | 130,748 | -0.02(-0.59%) |
Jan 20, 2006 | 3.790 | 3.861 | 3.687 | 3.698 | 145,622 | -0.06(-1.59%) |
Jan 19, 2006 | 3.785 | 3.785 | 3.719 | 3.757 | 110,548 | -0.01(-0.29%) |
Jan 18, 2006 | 3.676 | 3.861 | 3.665 | 3.768 | 327,053 | +0.09(+2.52%) |
Jan 17, 2006 | 3.785 | 3.785 | 3.659 | 3.676 | 201,998 | -0.08(-2.17%) |
Jan 13, 2006 | 3.725 | 3.774 | 3.719 | 3.757 | 118,628 | +0.03(+0.88%) |
Jan 12, 2006 | 3.779 | 3.785 | 3.719 | 3.725 | 135,889 | -0.05(-1.44%) |
Jan 11, 2006 | 3.796 | 3.796 | 3.730 | 3.779 | 172,249 | -0.01(-0.29%) |
Jan 10, 2006 | 3.806 | 3.806 | 3.757 | 3.790 | 189,511 | -0.02(-0.43%) |
Jan 09, 2006 | 3.834 | 3.855 | 3.774 | 3.806 | 172,249 | -0.03(-0.71%) |
Jan 06, 2006 | 3.801 | 3.850 | 3.736 | 3.834 | 203,100 | +0.06(+1.59%) |
Jan 05, 2006 | 3.741 | 3.823 | 3.736 | 3.774 | 168,760 | +0.03(+0.87%) |
Jan 04, 2006 | 3.817 | 3.845 | 3.730 | 3.741 | 245,152 | -0.08(-2.14%) |
Jan 03, 2006 | 3.817 | 3.850 | 3.730 | 3.823 | 236,338 | +0.01(+0.14%) |
Dec 30, 2005 | 3.817 | 3.883 | 3.806 | 3.817 | 281,879 | -0.03(-0.71%) |
Dec 29, 2005 | 3.948 | 4.024 | 3.817 | 3.845 | 278,941 | -0.14(-3.55%) |
Dec 28, 2005 | 3.839 | 4.193 | 3.839 | 3.986 | 494,712 | +0.14(+3.68%) |
Dec 27, 2005 | 3.954 | 4.035 | 3.845 | 3.845 | 384,531 | -0.08(-2.08%) |
Dec 23, 2005 | 3.730 | 3.948 | 3.714 | 3.926 | 619,951 | +0.35(+9.74%) |
Dec 22, 2005 | 3.567 | 3.621 | 3.551 | 3.578 | 283,164 | +0.02(+0.46%) |
Dec 21, 2005 | 3.676 | 3.730 | 3.551 | 3.561 | 320,626 | -0.11(-3.11%) |
Dec 20, 2005 | 3.681 | 3.714 | 3.676 | 3.676 | 197,223 | -0.02(-0.59%) |
Dec 19, 2005 | 3.752 | 3.757 | 3.676 | 3.698 | 247,907 | -0.02(-0.59%) |
Dec 16, 2005 | 3.692 | 3.747 | 3.649 | 3.719 | 464,412 | +0.08(+2.25%) |
Dec 15, 2005 | 3.681 | 3.703 | 3.583 | 3.638 | 304,282 | -0.07(-1.76%) |
Dec 14, 2005 | 3.757 | 3.801 | 3.670 | 3.703 | 272,146 | -0.02(-0.58%) |
Dec 13, 2005 | 3.757 | 3.801 | 3.708 | 3.725 | 331,277 | -0.05(-1.30%) |
Dec 12, 2005 | 3.812 | 3.812 | 3.741 | 3.774 | 233,032 | -0.02(-0.57%) |
Dec 09, 2005 | 3.763 | 3.834 | 3.757 | 3.796 | 244,234 | +0.03(+0.72%) |
Dec 08, 2005 | 3.883 | 3.883 | 3.757 | 3.768 | 292,530 | -0.06(-1.56%) |
Dec 07, 2005 | 3.850 | 3.888 | 3.796 | 3.828 | 252,497 | -0.01(-0.14%) |
Dec 06, 2005 | 3.894 | 3.926 | 3.834 | 3.834 | 158,109 | -0.04(-0.98%) |
Dec 05, 2005 | 3.915 | 3.921 | 3.817 | 3.872 | 255,068 | -0.02(-0.56%) |
Dec 02, 2005 | 3.975 | 4.030 | 3.828 | 3.894 | 164,904 | -0.08(-1.92%) |