Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.475 | 4.489 | 4.468 | 4.482 | 281,403 | +0.01(+0.16%) |
Feb 27, 2006 | 4.463 | 4.491 | 4.447 | 4.475 | 214,463 | -0.00(-0.10%) |
Feb 24, 2006 | 4.454 | 4.498 | 4.454 | 4.480 | 215,742 | +0.03(+0.69%) |
Feb 23, 2006 | 4.440 | 4.454 | 4.430 | 4.449 | 182,485 | +0.01(+0.21%) |
Feb 22, 2006 | 4.430 | 4.454 | 4.400 | 4.440 | 452,377 | -0.00(-0.11%) |
Feb 21, 2006 | 4.430 | 4.449 | 4.423 | 4.445 | 195,703 | +0.01(+0.16%) |
Feb 17, 2006 | 4.435 | 4.449 | 4.421 | 4.437 | 150,081 | +0.01(+0.27%) |
Feb 16, 2006 | 4.435 | 4.456 | 4.398 | 4.426 | 463,462 | -0.00(-0.05%) |
Feb 15, 2006 | 4.447 | 4.464 | 4.426 | 4.428 | 396,949 | -0.02(-0.42%) |
Feb 14, 2006 | 4.445 | 4.470 | 4.440 | 4.447 | 357,723 | +0.00(+0.00%) |
Feb 13, 2006 | 4.440 | 4.449 | 4.430 | 4.447 | 214,889 | +0.02(+0.53%) |
Feb 10, 2006 | 4.414 | 4.426 | 4.401 | 4.423 | 345,784 | +0.02(+0.48%) |
Feb 09, 2006 | 4.414 | 4.426 | 4.400 | 4.402 | 284,814 | -0.03(-0.58%) |
Feb 08, 2006 | 4.416 | 4.445 | 4.410 | 4.428 | 224,696 | +0.00(+0.11%) |
Feb 07, 2006 | 4.407 | 4.426 | 4.400 | 4.423 | 273,302 | +0.02(+0.37%) |
Feb 06, 2006 | 4.400 | 4.433 | 4.393 | 4.407 | 408,034 | +0.02(+0.37%) |
Feb 03, 2006 | 4.381 | 4.391 | 4.365 | 4.391 | 239,619 | +0.03(+0.65%) |
Feb 02, 2006 | 4.341 | 4.386 | 4.339 | 4.362 | 468,579 | +0.01(+0.27%) |
Feb 01, 2006 | 4.355 | 4.368 | 4.346 | 4.351 | 435,748 | -0.01(-0.27%) |
Jan 31, 2006 | 4.358 | 4.374 | 4.358 | 4.362 | 290,783 | +0.00(+0.11%) |
Jan 30, 2006 | 4.379 | 4.384 | 4.353 | 4.358 | 238,766 | -0.01(-0.16%) |
Jan 27, 2006 | 4.386 | 4.395 | 4.362 | 4.365 | 344,079 | -0.01(-0.32%) |
Jan 26, 2006 | 4.402 | 4.402 | 4.374 | 4.379 | 361,560 | -0.02(-0.48%) |
Jan 25, 2006 | 4.386 | 4.409 | 4.385 | 4.400 | 494,161 | +0.01(+0.27%) |
Jan 24, 2006 | 4.416 | 4.445 | 4.388 | 4.388 | 360,281 | -0.03(-0.74%) |
Jan 23, 2006 | 4.416 | 4.421 | 4.384 | 4.421 | 223,417 | +0.01(+0.21%) |
Jan 20, 2006 | 4.398 | 4.416 | 4.381 | 4.412 | 234,076 | +0.01(+0.32%) |
Jan 19, 2006 | 4.374 | 4.398 | 4.360 | 4.398 | 173,105 | +0.01(+0.27%) |
Jan 18, 2006 | 4.388 | 4.398 | 4.377 | 4.386 | 251,557 | -0.02(-0.37%) |
Jan 17, 2006 | 4.358 | 4.409 | 4.358 | 4.402 | 431,058 | +0.03(+0.59%) |
Jan 13, 2006 | 4.384 | 4.386 | 4.359 | 4.377 | 125,352 | +0.00(+0.00%) |
Jan 12, 2006 | 4.372 | 4.384 | 4.353 | 4.377 | 191,439 | -0.02(-0.43%) |
Jan 11, 2006 | 4.374 | 4.409 | 4.362 | 4.395 | 251,557 | +0.02(+0.48%) |
Jan 10, 2006 | 4.372 | 4.393 | 4.362 | 4.374 | 374,777 | -0.02(-0.53%) |
Jan 09, 2006 | 4.384 | 4.428 | 4.384 | 4.398 | 321,055 | -0.02(-0.48%) |
Jan 06, 2006 | 4.428 | 4.433 | 4.388 | 4.419 | 184,617 | +0.01(+0.16%) |
Jan 05, 2006 | 4.362 | 4.426 | 4.362 | 4.412 | 221,285 | +0.04(+1.02%) |
Jan 04, 2006 | 4.346 | 4.407 | 4.341 | 4.367 | 332,567 | -0.01(-0.16%) |
Jan 03, 2006 | 4.341 | 4.386 | 4.332 | 4.374 | 270,744 | +0.01(+0.27%) |
Dec 30, 2005 | 4.362 | 4.384 | 4.344 | 4.362 | 454,508 | +0.01(+0.22%) |
Dec 29, 2005 | 4.332 | 4.374 | 4.332 | 4.353 | 554,279 | +0.02(+0.49%) |
Dec 28, 2005 | 4.306 | 4.374 | 4.306 | 4.332 | 414,856 | +0.00(+0.11%) |
Dec 27, 2005 | 4.355 | 4.386 | 4.306 | 4.327 | 410,166 | -0.03(-0.65%) |
Dec 23, 2005 | 4.306 | 4.374 | 4.306 | 4.355 | 394,390 | +0.05(+1.09%) |
Dec 22, 2005 | 4.273 | 4.337 | 4.266 | 4.308 | 697,965 | +0.04(+0.99%) |
Dec 21, 2005 | 4.273 | 4.301 | 4.259 | 4.266 | 924,367 | -0.02(-0.49%) |
Dec 20, 2005 | 4.238 | 4.334 | 4.236 | 4.287 | 788,781 | +0.03(+0.66%) |
Dec 19, 2005 | 4.233 | 4.294 | 4.233 | 4.259 | 485,207 | +0.01(+0.28%) |
Dec 16, 2005 | 4.224 | 4.247 | 4.223 | 4.247 | 520,169 | +0.02(+0.44%) |
Dec 15, 2005 | 4.259 | 4.259 | 4.219 | 4.229 | 509,084 | -0.02(-0.50%) |
Dec 14, 2005 | 4.262 | 4.266 | 4.236 | 4.250 | 477,532 | -0.01(-0.28%) |
Dec 13, 2005 | 4.271 | 4.278 | 4.257 | 4.262 | 585,830 | -0.01(-0.22%) |
Dec 12, 2005 | 4.283 | 4.294 | 4.262 | 4.271 | 460,051 | -0.01(-0.27%) |
Dec 09, 2005 | 4.292 | 4.294 | 4.280 | 4.283 | 277,565 | -0.01(-0.33%) |
Dec 08, 2005 | 4.304 | 4.311 | 4.280 | 4.297 | 385,437 | -0.01(-0.33%) |
Dec 07, 2005 | 4.297 | 4.323 | 4.294 | 4.311 | 457,919 | +0.01(+0.33%) |
Dec 06, 2005 | 4.259 | 4.327 | 4.259 | 4.297 | 474,974 | +0.03(+0.66%) |
Dec 05, 2005 | 4.252 | 4.273 | 4.240 | 4.269 | 582,845 | +0.03(+0.61%) |
Dec 02, 2005 | 4.240 | 4.266 | 4.224 | 4.243 | 427,647 | +0.02(+0.50%) |