Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.664 | 3.664 | 3.576 | 3.613 | 33,430 | -0.05(-1.39%) |
Feb 27, 2006 | 3.707 | 3.743 | 3.650 | 3.664 | 26,001 | -0.01(-0.20%) |
Feb 24, 2006 | 3.664 | 3.751 | 3.664 | 3.671 | 59,431 | +0.01(+0.20%) |
Feb 23, 2006 | 3.642 | 3.693 | 3.554 | 3.664 | 122,439 | +0.02(+0.60%) |
Feb 22, 2006 | 3.736 | 3.794 | 3.642 | 3.642 | 91,623 | -0.09(-2.53%) |
Feb 21, 2006 | 3.627 | 3.780 | 3.627 | 3.736 | 75,664 | +0.12(+3.42%) |
Feb 17, 2006 | 3.685 | 3.693 | 3.613 | 3.613 | 188,061 | -0.01(-0.40%) |
Feb 16, 2006 | 3.671 | 3.722 | 3.605 | 3.627 | 101,253 | -0.03(-0.80%) |
Feb 15, 2006 | 3.634 | 3.765 | 3.634 | 3.656 | 109,507 | +0.04(+1.21%) |
Feb 14, 2006 | 3.685 | 3.758 | 3.591 | 3.613 | 111,984 | -0.01(-0.20%) |
Feb 13, 2006 | 3.722 | 3.729 | 3.584 | 3.620 | 137,435 | -0.07(-1.97%) |
Feb 10, 2006 | 3.889 | 3.918 | 3.634 | 3.693 | 206,634 | -0.12(-3.24%) |
Feb 09, 2006 | 3.765 | 3.889 | 3.765 | 3.816 | 40,171 | +0.08(+2.14%) |
Feb 08, 2006 | 3.642 | 3.773 | 3.634 | 3.736 | 34,668 | +0.11(+3.01%) |
Feb 07, 2006 | 3.736 | 3.889 | 3.627 | 3.627 | 227,270 | -0.12(-3.29%) |
Feb 06, 2006 | 3.925 | 3.969 | 3.722 | 3.751 | 234,561 | -0.15(-3.91%) |
Feb 03, 2006 | 4.020 | 4.056 | 3.853 | 3.903 | 230,984 | -0.04(-1.11%) |
Feb 02, 2006 | 4.354 | 4.361 | 3.860 | 3.947 | 240,752 | -0.41(-9.35%) |
Feb 01, 2006 | 4.390 | 4.427 | 4.318 | 4.354 | 106,481 | -0.11(-2.44%) |
Jan 31, 2006 | 4.608 | 4.725 | 4.463 | 4.463 | 91,898 | -0.07(-1.60%) |
Jan 30, 2006 | 4.405 | 4.579 | 4.332 | 4.536 | 122,852 | +0.08(+1.79%) |
Jan 27, 2006 | 4.499 | 4.579 | 4.434 | 4.456 | 33,705 | -0.04(-0.81%) |
Jan 26, 2006 | 4.616 | 4.623 | 4.463 | 4.492 | 68,098 | -0.08(-1.75%) |
Jan 25, 2006 | 4.616 | 4.652 | 4.521 | 4.572 | 33,705 | -0.08(-1.72%) |
Jan 24, 2006 | 4.616 | 4.652 | 4.602 | 4.652 | 14,995 | +0.04(+0.95%) |
Jan 23, 2006 | 4.550 | 4.623 | 4.550 | 4.608 | 12,243 | +0.06(+1.28%) |
Jan 20, 2006 | 4.623 | 4.623 | 4.521 | 4.550 | 16,233 | -0.06(-1.26%) |
Jan 19, 2006 | 4.674 | 4.688 | 4.587 | 4.608 | 18,572 | -0.05(-1.09%) |
Jan 18, 2006 | 4.594 | 4.674 | 4.594 | 4.659 | 8,667 | +0.01(+0.31%) |
Jan 17, 2006 | 4.594 | 4.645 | 4.579 | 4.645 | 23,937 | +0.04(+0.79%) |
Jan 13, 2006 | 4.572 | 4.645 | 4.572 | 4.608 | 31,916 | +0.07(+1.60%) |
Jan 12, 2006 | 4.543 | 4.608 | 4.507 | 4.536 | 6,190 | -0.05(-1.11%) |
Jan 11, 2006 | 4.579 | 4.623 | 4.565 | 4.587 | 15,545 | -0.01(-0.32%) |
Jan 10, 2006 | 4.543 | 4.616 | 4.499 | 4.601 | 16,096 | +0.01(+0.32%) |
Jan 09, 2006 | 4.558 | 4.594 | 4.529 | 4.587 | 17,059 | +0.02(+0.48%) |
Jan 06, 2006 | 4.529 | 4.579 | 4.492 | 4.565 | 29,165 | +0.07(+1.62%) |
Jan 05, 2006 | 4.492 | 4.529 | 4.485 | 4.492 | 12,656 | -0.01(-0.32%) |
Jan 04, 2006 | 4.543 | 4.587 | 4.434 | 4.507 | 68,098 | -0.04(-0.80%) |
Jan 03, 2006 | 4.514 | 4.543 | 4.427 | 4.543 | 73,463 | +0.10(+2.29%) |
Dec 30, 2005 | 4.361 | 4.521 | 4.347 | 4.441 | 86,120 | +0.04(+0.83%) |
Dec 29, 2005 | 4.383 | 4.449 | 4.369 | 4.405 | 40,033 | +0.01(+0.33%) |
Dec 28, 2005 | 4.398 | 4.412 | 4.383 | 4.390 | 34,668 | -0.02(-0.49%) |
Dec 27, 2005 | 4.470 | 4.485 | 4.405 | 4.412 | 23,937 | -0.04(-0.98%) |
Dec 23, 2005 | 4.492 | 4.492 | 4.434 | 4.456 | 97,951 | +0.04(+0.82%) |
Dec 22, 2005 | 4.521 | 4.565 | 4.412 | 4.419 | 14,032 | -0.11(-2.41%) |
Dec 21, 2005 | 4.536 | 4.579 | 4.521 | 4.529 | 7,428 | -0.01(-0.32%) |
Dec 20, 2005 | 4.579 | 4.659 | 4.499 | 4.543 | 21,874 | -0.07(-1.57%) |
Dec 19, 2005 | 4.797 | 4.797 | 4.587 | 4.616 | 34,943 | -0.04(-0.78%) |
Dec 16, 2005 | 4.638 | 4.667 | 4.521 | 4.652 | 118,450 | +0.04(+0.95%) |
Dec 15, 2005 | 4.703 | 4.725 | 4.521 | 4.608 | 26,964 | -0.11(-2.31%) |
Dec 14, 2005 | 4.725 | 4.841 | 4.659 | 4.718 | 39,620 | +0.11(+2.37%) |
Dec 13, 2005 | 4.608 | 4.630 | 4.558 | 4.608 | 19,672 | +0.07(+1.60%) |
Dec 12, 2005 | 4.521 | 4.565 | 4.470 | 4.536 | 260,149 | +0.04(+0.97%) |
Dec 09, 2005 | 4.485 | 4.507 | 4.449 | 4.492 | 20,635 | +0.01(+0.16%) |
Dec 08, 2005 | 4.478 | 4.507 | 4.441 | 4.485 | 60,256 | +0.01(+0.16%) |
Dec 07, 2005 | 4.449 | 4.492 | 4.441 | 4.478 | 38,245 | +0.01(+0.16%) |
Dec 06, 2005 | 4.478 | 4.514 | 4.434 | 4.470 | 26,551 | -0.04(-0.97%) |
Dec 05, 2005 | 4.521 | 4.521 | 4.398 | 4.514 | 47,600 | -0.04(-0.96%) |
Dec 02, 2005 | 4.652 | 4.688 | 4.550 | 4.558 | 55,166 | -0.09(-1.88%) |