Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.415 | 4.408 | 4.242 | 4.271 | 423,157 | -0.14(-3.27%) |
Feb 27, 2006 | 4.358 | 4.437 | 4.358 | 4.415 | 232,299 | +0.02(+0.49%) |
Feb 24, 2006 | 4.343 | 4.394 | 4.336 | 4.394 | 337,084 | +0.01(+0.16%) |
Feb 23, 2006 | 4.415 | 4.452 | 4.358 | 4.387 | 321,837 | -0.06(-1.46%) |
Feb 22, 2006 | 4.415 | 4.473 | 4.372 | 4.452 | 416,920 | +0.01(+0.33%) |
Feb 21, 2006 | 4.452 | 4.488 | 4.387 | 4.437 | 272,633 | -0.03(-0.65%) |
Feb 17, 2006 | 4.459 | 4.495 | 4.387 | 4.466 | 448,937 | +0.02(+0.49%) |
Feb 16, 2006 | 4.473 | 4.495 | 4.437 | 4.444 | 313,521 | -0.03(-0.65%) |
Feb 15, 2006 | 4.379 | 4.488 | 4.379 | 4.473 | 414,979 | +0.05(+1.14%) |
Feb 14, 2006 | 4.415 | 4.473 | 4.322 | 4.423 | 695,236 | -0.01(-0.33%) |
Feb 13, 2006 | 4.351 | 4.444 | 4.336 | 4.437 | 385,734 | +0.04(+0.82%) |
Feb 10, 2006 | 4.401 | 4.452 | 4.336 | 4.401 | 678,742 | -0.04(-0.97%) |
Feb 09, 2006 | 4.415 | 4.509 | 4.415 | 4.444 | 847,423 | +0.01(+0.16%) |
Feb 08, 2006 | 4.437 | 4.473 | 4.329 | 4.437 | 328,213 | +0.00(+0.00%) |
Feb 07, 2006 | 4.437 | 4.560 | 4.408 | 4.437 | 473,747 | -0.03(-0.65%) |
Feb 06, 2006 | 4.415 | 4.488 | 4.336 | 4.466 | 426,067 | +0.02(+0.49%) |
Feb 03, 2006 | 4.401 | 4.538 | 4.365 | 4.444 | 666,961 | -0.01(-0.32%) |
Feb 02, 2006 | 4.545 | 4.603 | 4.415 | 4.459 | 884,430 | -0.12(-2.68%) |
Feb 01, 2006 | 4.646 | 4.654 | 4.488 | 4.581 | 1,262,957 | -0.09(-2.01%) |
Jan 31, 2006 | 4.747 | 4.819 | 4.646 | 4.675 | 856,571 | -0.13(-2.70%) |
Jan 30, 2006 | 4.827 | 4.863 | 4.755 | 4.805 | 536,257 | -0.04(-0.89%) |
Jan 27, 2006 | 4.783 | 4.892 | 4.740 | 4.848 | 808,891 | +0.06(+1.36%) |
Jan 26, 2006 | 4.834 | 4.834 | 4.726 | 4.783 | 1,203,219 | -0.06(-1.34%) |
Jan 25, 2006 | 4.906 | 4.906 | 4.812 | 4.848 | 354,271 | -0.05(-1.03%) |
Jan 24, 2006 | 4.834 | 4.899 | 4.798 | 4.899 | 804,456 | +0.07(+1.49%) |
Jan 23, 2006 | 4.812 | 4.856 | 4.762 | 4.827 | 530,575 | +0.06(+1.21%) |
Jan 20, 2006 | 4.928 | 4.928 | 4.690 | 4.769 | 745,549 | -0.13(-2.65%) |
Jan 19, 2006 | 4.819 | 4.928 | 4.805 | 4.899 | 1,527,967 | +0.11(+2.26%) |
Jan 18, 2006 | 4.690 | 4.819 | 4.690 | 4.791 | 1,203,357 | +0.05(+1.07%) |
Jan 17, 2006 | 4.762 | 4.805 | 4.733 | 4.740 | 667,931 | -0.06(-1.35%) |
Jan 13, 2006 | 4.870 | 4.935 | 4.791 | 4.805 | 618,172 | -0.07(-1.48%) |
Jan 12, 2006 | 4.978 | 4.978 | 4.863 | 4.877 | 1,298,994 | -0.04(-0.88%) |
Jan 11, 2006 | 4.798 | 4.957 | 4.798 | 4.920 | 1,403,917 | +0.12(+2.56%) |
Jan 10, 2006 | 4.747 | 4.827 | 4.711 | 4.798 | 1,252,839 | +0.06(+1.37%) |
Jan 09, 2006 | 4.690 | 4.755 | 4.654 | 4.733 | 857,541 | +0.09(+1.86%) |
Jan 06, 2006 | 4.798 | 4.798 | 4.495 | 4.646 | 1,355,405 | +0.12(+2.71%) |
Jan 05, 2006 | 4.401 | 4.545 | 4.387 | 4.524 | 1,010,282 | +0.07(+1.62%) |
Jan 04, 2006 | 4.336 | 4.495 | 4.336 | 4.452 | 838,691 | +0.07(+1.65%) |
Jan 03, 2006 | 4.127 | 4.408 | 4.120 | 4.379 | 705,631 | +0.27(+6.49%) |
Dec 30, 2005 | 4.163 | 4.170 | 4.055 | 4.112 | 964,820 | -0.06(-1.38%) |
Dec 29, 2005 | 4.134 | 4.185 | 4.134 | 4.170 | 731,827 | +0.05(+1.23%) |
Dec 28, 2005 | 4.062 | 4.149 | 4.062 | 4.120 | 972,720 | +0.01(+0.18%) |
Dec 27, 2005 | 3.997 | 4.127 | 3.997 | 4.112 | 823,167 | +0.07(+1.79%) |
Dec 23, 2005 | 4.019 | 4.112 | 4.011 | 4.040 | 570,492 | -0.06(-1.58%) |
Dec 22, 2005 | 4.069 | 4.156 | 4.069 | 4.105 | 516,714 | -0.04(-1.04%) |
Dec 21, 2005 | 4.149 | 4.192 | 4.149 | 4.149 | 630,924 | -0.01(-0.35%) |
Dec 20, 2005 | 4.156 | 4.192 | 4.149 | 4.163 | 752,895 | -0.01(-0.35%) |
Dec 19, 2005 | 4.257 | 4.286 | 4.149 | 4.177 | 568,136 | -0.12(-2.69%) |
Dec 16, 2005 | 4.322 | 4.343 | 4.185 | 4.293 | 1,535,174 | -0.01(-0.17%) |
Dec 15, 2005 | 4.293 | 4.329 | 4.257 | 4.300 | 485,528 | -0.01(-0.17%) |
Dec 14, 2005 | 4.213 | 4.329 | 4.213 | 4.307 | 509,368 | +0.06(+1.53%) |
Dec 13, 2005 | 4.163 | 4.322 | 4.120 | 4.242 | 917,972 | +0.01(+0.17%) |
Dec 12, 2005 | 4.156 | 4.314 | 4.112 | 4.235 | 968,562 | +0.09(+2.09%) |
Dec 09, 2005 | 4.134 | 4.192 | 4.127 | 4.149 | 677,772 | -0.01(-0.35%) |
Dec 08, 2005 | 4.149 | 4.242 | 4.112 | 4.163 | 695,652 | -0.02(-0.52%) |
Dec 07, 2005 | 4.177 | 4.264 | 4.177 | 4.185 | 732,382 | -0.06(-1.36%) |
Dec 06, 2005 | 4.228 | 4.300 | 4.228 | 4.242 | 593,223 | -0.01(-0.17%) |
Dec 05, 2005 | 4.271 | 4.278 | 4.221 | 4.250 | 621,221 | -0.06(-1.34%) |
Dec 02, 2005 | 4.343 | 4.365 | 4.257 | 4.307 | 575,898 | -0.09(-2.13%) |