Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.302 | 4.311 | 4.277 | 4.277 | 2,435 | -0.03(-0.60%) |
Feb 27, 2006 | 4.302 | 4.311 | 4.294 | 4.302 | 6,494 | -0.01(-0.20%) |
Feb 24, 2006 | 4.242 | 4.311 | 4.242 | 4.311 | 8,118 | +0.03(+0.81%) |
Feb 23, 2006 | 4.302 | 4.311 | 4.277 | 4.277 | 24,819 | -0.01(-0.20%) |
Feb 22, 2006 | 4.285 | 4.320 | 4.268 | 4.285 | 62,512 | -0.02(-0.40%) |
Feb 21, 2006 | 4.294 | 4.302 | 4.251 | 4.302 | 7,074 | +0.01(+0.20%) |
Feb 17, 2006 | 4.346 | 4.354 | 4.294 | 4.294 | 14,845 | -0.02(-0.40%) |
Feb 16, 2006 | 4.311 | 4.320 | 4.302 | 4.311 | 55,786 | +0.00(+0.00%) |
Feb 15, 2006 | 4.311 | 4.354 | 4.302 | 4.311 | 185,219 | +0.01(+0.20%) |
Feb 14, 2006 | 4.234 | 4.302 | 4.234 | 4.302 | 1,391 | +0.05(+1.22%) |
Feb 13, 2006 | 4.242 | 4.302 | 4.242 | 4.251 | 6,610 | -0.06(-1.40%) |
Feb 10, 2006 | 4.320 | 4.320 | 4.251 | 4.311 | 5,335 | -0.04(-0.99%) |
Feb 09, 2006 | 4.234 | 4.354 | 4.225 | 4.354 | 44,304 | +0.14(+3.27%) |
Feb 08, 2006 | 4.156 | 4.216 | 4.139 | 4.216 | 12,061 | +0.03(+0.62%) |
Feb 07, 2006 | 4.182 | 4.225 | 4.147 | 4.190 | 28,994 | +0.00(+0.00%) |
Feb 06, 2006 | 4.242 | 4.242 | 4.190 | 4.190 | 4,523 | +0.00(+0.00%) |
Feb 03, 2006 | 4.216 | 4.242 | 4.182 | 4.190 | 3,943 | -0.06(-1.42%) |
Feb 02, 2006 | 4.251 | 4.302 | 4.251 | 4.251 | 9,974 | +0.00(+0.00%) |
Feb 01, 2006 | 4.225 | 4.277 | 4.190 | 4.251 | 30,154 | -0.06(-1.40%) |
Jan 31, 2006 | 4.251 | 4.320 | 4.216 | 4.311 | 17,628 | +0.01(+0.20%) |
Jan 30, 2006 | 4.311 | 4.311 | 4.225 | 4.302 | 14,961 | -0.02(-0.40%) |
Jan 27, 2006 | 4.225 | 4.527 | 4.225 | 4.320 | 48,131 | +0.03(+0.60%) |
Jan 26, 2006 | 4.242 | 4.294 | 4.199 | 4.294 | 16,005 | +0.04(+1.01%) |
Jan 25, 2006 | 4.190 | 4.294 | 4.165 | 4.251 | 23,195 | -0.00(-0.02%) |
Jan 24, 2006 | 4.320 | 4.320 | 4.225 | 4.252 | 14,381 | -0.03(-0.58%) |
Jan 23, 2006 | 4.285 | 4.311 | 4.242 | 4.277 | 37,809 | +0.02(+0.40%) |
Jan 20, 2006 | 4.285 | 4.294 | 4.234 | 4.259 | 8,582 | +0.00(+0.00%) |
Jan 19, 2006 | 4.182 | 4.285 | 4.182 | 4.259 | 20,644 | +0.08(+1.86%) |
Jan 18, 2006 | 4.165 | 4.216 | 4.147 | 4.182 | 21,108 | -0.04(-1.02%) |
Jan 17, 2006 | 4.147 | 4.251 | 4.147 | 4.225 | 17,628 | +0.00(+0.00%) |
Jan 13, 2006 | 4.302 | 4.311 | 4.104 | 4.225 | 56,597 | -0.08(-1.80%) |
Jan 12, 2006 | 4.285 | 4.311 | 4.277 | 4.302 | 20,528 | +0.00(+0.00%) |
Jan 11, 2006 | 4.311 | 4.328 | 4.270 | 4.302 | 14,265 | +0.02(+0.40%) |
Jan 10, 2006 | 4.268 | 4.432 | 4.234 | 4.285 | 36,533 | -0.02(-0.40%) |
Jan 09, 2006 | 4.242 | 4.302 | 4.242 | 4.302 | 25,863 | -0.01(-0.20%) |
Jan 06, 2006 | 4.328 | 4.328 | 4.277 | 4.311 | 29,690 | -0.03(-0.79%) |
Jan 05, 2006 | 4.354 | 4.354 | 4.294 | 4.346 | 31,778 | -0.13(-2.89%) |
Jan 04, 2006 | 4.311 | 4.475 | 4.182 | 4.475 | 53,118 | +0.18(+4.22%) |
Jan 03, 2006 | 4.311 | 4.337 | 4.294 | 4.294 | 14,613 | -0.02(-0.40%) |
Dec 30, 2005 | 4.139 | 4.311 | 4.104 | 4.311 | 44,420 | +0.17(+4.17%) |
Dec 29, 2005 | 4.277 | 4.277 | 4.113 | 4.139 | 18,904 | -0.17(-4.00%) |
Dec 28, 2005 | 4.311 | 4.354 | 4.268 | 4.311 | 29,226 | +0.00(+0.00%) |
Dec 27, 2005 | 4.311 | 4.337 | 4.251 | 4.311 | 34,329 | -0.04(-0.99%) |
Dec 23, 2005 | 4.363 | 4.415 | 4.311 | 4.354 | 31,198 | -0.02(-0.39%) |
Dec 22, 2005 | 4.363 | 4.397 | 4.337 | 4.371 | 40,012 | -0.04(-0.98%) |
Dec 21, 2005 | 4.449 | 4.466 | 4.360 | 4.415 | 9,394 | -0.10(-2.29%) |
Dec 20, 2005 | 4.501 | 4.544 | 4.492 | 4.518 | 12,525 | -0.05(-1.13%) |
Dec 19, 2005 | 4.354 | 4.570 | 4.354 | 4.570 | 65,992 | +0.15(+3.31%) |
Dec 16, 2005 | 4.458 | 4.458 | 4.406 | 4.423 | 5,682 | +0.03(+0.59%) |
Dec 15, 2005 | 4.380 | 4.397 | 4.337 | 4.397 | 50,683 | -0.04(-0.97%) |
Dec 14, 2005 | 4.449 | 4.484 | 4.423 | 4.440 | 71,675 | +0.03(+0.59%) |
Dec 13, 2005 | 4.449 | 4.449 | 4.406 | 4.415 | 11,250 | -0.03(-0.78%) |
Dec 12, 2005 | 4.311 | 4.449 | 4.311 | 4.449 | 121,546 | +0.09(+2.18%) |
Dec 09, 2005 | 4.354 | 4.363 | 4.337 | 4.354 | 13,337 | -0.03(-0.79%) |
Dec 08, 2005 | 4.354 | 4.397 | 4.354 | 4.389 | 36,765 | -0.02(-0.39%) |
Dec 07, 2005 | 4.354 | 4.432 | 4.328 | 4.406 | 67,847 | +0.03(+0.59%) |
Dec 06, 2005 | 4.363 | 4.380 | 4.328 | 4.380 | 14,613 | +0.02(+0.40%) |
Dec 05, 2005 | 4.518 | 4.518 | 4.320 | 4.363 | 26,559 | -0.11(-2.50%) |
Dec 02, 2005 | 4.509 | 4.527 | 4.475 | 4.475 | 94,871 | -0.04(-0.95%) |