Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.209 | 4.255 | 4.209 | 4.250 | 567,406 | +0.04(+0.97%) |
Feb 27, 2006 | 4.183 | 4.230 | 4.150 | 4.209 | 381,795 | +0.05(+1.23%) |
Feb 24, 2006 | 4.117 | 4.166 | 4.112 | 4.158 | 530,402 | +0.05(+1.16%) |
Feb 23, 2006 | 4.100 | 4.162 | 4.066 | 4.111 | 516,892 | +0.02(+0.37%) |
Feb 22, 2006 | 4.083 | 4.127 | 4.079 | 4.095 | 794,722 | +0.01(+0.19%) |
Feb 21, 2006 | 4.199 | 4.199 | 4.066 | 4.088 | 446,994 | -0.11(-2.60%) |
Feb 17, 2006 | 4.211 | 4.227 | 4.186 | 4.197 | 379,446 | +0.01(+0.14%) |
Feb 16, 2006 | 4.146 | 4.222 | 4.143 | 4.191 | 435,246 | +0.05(+1.19%) |
Feb 15, 2006 | 4.151 | 4.184 | 4.114 | 4.141 | 482,824 | -0.01(-0.23%) |
Feb 14, 2006 | 4.086 | 4.163 | 4.070 | 4.151 | 778,275 | +0.04(+0.91%) |
Feb 13, 2006 | 4.277 | 4.277 | 4.096 | 4.113 | 1,130,114 | -0.16(-3.76%) |
Feb 10, 2006 | 4.323 | 4.386 | 4.266 | 4.274 | 1,153,609 | -0.04(-0.89%) |
Feb 09, 2006 | 4.290 | 4.334 | 4.257 | 4.312 | 1,437,900 | +0.09(+2.18%) |
Feb 08, 2006 | 4.256 | 4.258 | 4.164 | 4.220 | 681,945 | -0.04(-0.94%) |
Feb 07, 2006 | 4.320 | 4.332 | 4.249 | 4.260 | 565,644 | -0.06(-1.30%) |
Feb 06, 2006 | 4.254 | 4.324 | 4.250 | 4.317 | 641,416 | +0.07(+1.68%) |
Feb 03, 2006 | 4.232 | 4.255 | 4.189 | 4.245 | 503,970 | +0.01(+0.30%) |
Feb 02, 2006 | 4.167 | 4.264 | 4.111 | 4.232 | 3,080,208 | -0.02(-0.38%) |
Feb 01, 2006 | 4.107 | 4.249 | 4.102 | 4.249 | 1,400,308 | +0.15(+3.59%) |
Jan 31, 2006 | 4.100 | 4.129 | 4.042 | 4.101 | 916,309 | +0.02(+0.46%) |
Jan 30, 2006 | 4.120 | 4.189 | 4.065 | 4.083 | 1,283,420 | +0.05(+1.14%) |
Jan 27, 2006 | 3.956 | 4.069 | 3.956 | 4.037 | 409,402 | +0.10(+2.42%) |
Jan 26, 2006 | 3.927 | 3.943 | 3.907 | 3.941 | 995,017 | +0.03(+0.70%) |
Jan 25, 2006 | 3.905 | 3.941 | 3.887 | 3.914 | 445,819 | +0.02(+0.46%) |
Jan 24, 2006 | 3.831 | 3.899 | 3.823 | 3.896 | 298,975 | +0.05(+1.40%) |
Jan 23, 2006 | 3.837 | 3.859 | 3.792 | 3.842 | 1,264,624 | +0.00(+0.11%) |
Jan 20, 2006 | 3.868 | 3.890 | 3.818 | 3.838 | 467,552 | -0.03(-0.77%) |
Jan 19, 2006 | 3.774 | 3.873 | 3.758 | 3.868 | 564,470 | +0.10(+2.76%) |
Jan 18, 2006 | 3.729 | 3.770 | 3.729 | 3.764 | 832,901 | -0.01(-0.20%) |
Jan 17, 2006 | 3.746 | 3.780 | 3.717 | 3.772 | 825,853 | -0.02(-0.40%) |
Jan 13, 2006 | 3.801 | 3.870 | 3.762 | 3.787 | 1,193,551 | -0.09(-2.41%) |
Jan 12, 2006 | 3.873 | 3.884 | 3.842 | 3.881 | 641,416 | +0.01(+0.20%) |
Jan 11, 2006 | 3.886 | 3.901 | 3.840 | 3.873 | 1,102,508 | +0.01(+0.22%) |
Jan 10, 2006 | 3.864 | 3.881 | 3.854 | 3.865 | 498,683 | -0.00(-0.11%) |
Jan 09, 2006 | 3.835 | 3.877 | 3.835 | 3.869 | 781,212 | +0.02(+0.44%) |
Jan 06, 2006 | 3.840 | 3.886 | 3.831 | 3.852 | 732,460 | +0.01(+0.33%) |
Jan 05, 2006 | 3.857 | 3.889 | 3.819 | 3.839 | 2,288,423 | -0.02(-0.44%) |
Jan 04, 2006 | 3.788 | 3.916 | 3.786 | 3.856 | 2,321,316 | +0.07(+1.98%) |
Jan 03, 2006 | 3.660 | 3.816 | 3.660 | 3.781 | 1,318,663 | +0.13(+3.66%) |
Dec 30, 2005 | 3.633 | 3.648 | 3.599 | 3.648 | 242,587 | +0.01(+0.28%) |
Dec 29, 2005 | 3.623 | 3.647 | 3.610 | 3.637 | 254,921 | +0.01(+0.21%) |
Dec 28, 2005 | 3.565 | 3.635 | 3.530 | 3.630 | 367,698 | +0.10(+2.97%) |
Dec 27, 2005 | 3.643 | 3.648 | 3.502 | 3.525 | 435,246 | -0.11(-2.95%) |
Dec 23, 2005 | 3.630 | 3.639 | 3.613 | 3.632 | 173,276 | +0.00(+0.05%) |
Dec 22, 2005 | 3.635 | 3.637 | 3.601 | 3.631 | 174,451 | +0.00(+0.09%) |
Dec 21, 2005 | 3.685 | 3.710 | 3.614 | 3.627 | 526,290 | -0.05(-1.37%) |
Dec 20, 2005 | 3.606 | 3.678 | 3.600 | 3.677 | 567,994 | +0.07(+1.93%) |
Dec 19, 2005 | 3.556 | 3.630 | 3.545 | 3.608 | 640,829 | +0.05(+1.46%) |
Dec 16, 2005 | 3.592 | 3.612 | 3.548 | 3.556 | 459,329 | -0.04(-1.02%) |
Dec 15, 2005 | 3.609 | 3.616 | 3.580 | 3.592 | 327,169 | -0.02(-0.61%) |
Dec 14, 2005 | 3.635 | 3.645 | 3.614 | 3.614 | 254,334 | -0.01(-0.19%) |
Dec 13, 2005 | 3.571 | 3.625 | 3.567 | 3.621 | 311,310 | +0.04(+1.09%) |
Dec 12, 2005 | 3.618 | 3.656 | 3.568 | 3.582 | 404,115 | -0.02(-0.47%) |
Dec 09, 2005 | 3.626 | 3.626 | 3.550 | 3.599 | 883,416 | -0.03(-0.87%) |
Dec 08, 2005 | 3.570 | 3.632 | 3.546 | 3.631 | 700,154 | +0.07(+1.84%) |
Dec 07, 2005 | 3.575 | 3.614 | 3.558 | 3.565 | 747,144 | -0.00(-0.10%) |
Dec 06, 2005 | 3.471 | 3.605 | 3.471 | 3.568 | 1,194,726 | +0.10(+2.75%) |
Dec 05, 2005 | 3.520 | 3.524 | 3.465 | 3.473 | 1,071,377 | -0.04(-1.16%) |
Dec 02, 2005 | 3.473 | 3.514 | 3.435 | 3.514 | 1,504,861 | +0.08(+2.43%) |