Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.678 | 3.778 | 3.735 | 3.735 | 4,353 | +0.06(+1.54%) |
Feb 27, 2006 | 3.709 | 3.709 | 3.566 | 3.678 | 6,936 | +0.04(+1.10%) |
Feb 24, 2006 | 3.521 | 3.638 | 3.521 | 3.638 | 2,647 | +0.03(+0.84%) |
Feb 23, 2006 | 3.521 | 3.608 | 3.521 | 3.608 | 2,697 | +0.04(+0.98%) |
Feb 22, 2006 | 3.521 | 3.573 | 3.521 | 3.573 | 1,627 | +0.04(+0.99%) |
Feb 21, 2006 | 3.540 | 3.713 | 3.538 | 3.538 | 191,560 | -0.05(-1.41%) |
Feb 17, 2006 | 3.561 | 3.589 | 3.561 | 3.589 | 1,427 | -0.12(-3.35%) |
Feb 16, 2006 | 3.818 | 3.818 | 3.619 | 3.713 | 27,832 | -0.19(-4.91%) |
Feb 15, 2006 | 3.856 | 3.905 | 3.856 | 3.905 | 2,140 | +0.01(+0.26%) |
Feb 14, 2006 | 3.853 | 3.895 | 3.828 | 3.895 | 4,867 | +0.03(+0.67%) |
Feb 13, 2006 | 3.994 | 3.994 | 3.869 | 3.869 | 3,910 | -0.11(-2.70%) |
Feb 10, 2006 | 3.944 | 3.976 | 3.944 | 3.976 | 3,589 | -0.08(-1.99%) |
Feb 09, 2006 | 4.008 | 4.057 | 3.895 | 4.057 | 31,465 | -0.07(-1.73%) |
Feb 08, 2006 | 4.128 | 4.128 | 4.128 | 4.128 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 3.994 | 4.128 | 3.994 | 4.128 | 2,140 | +0.03(+0.79%) |
Feb 06, 2006 | 4.096 | 4.096 | 4.096 | 4.096 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 4.064 | 4.096 | 4.064 | 4.096 | 2,133 | +0.00(+0.00%) |
Feb 02, 2006 | 3.994 | 4.096 | 3.994 | 4.096 | 2,140 | -0.00(-0.07%) |
Feb 01, 2006 | 4.099 | 4.099 | 4.099 | 4.099 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 3.945 | 4.099 | 3.945 | 4.099 | 9,420 | -0.02(-0.59%) |
Jan 30, 2006 | 4.125 | 4.125 | 4.092 | 4.123 | 2,390 | +0.11(+2.62%) |
Jan 27, 2006 | 4.018 | 4.018 | 4.018 | 4.018 | 713 | +0.02(+0.61%) |
Jan 26, 2006 | 3.989 | 4.057 | 3.989 | 3.994 | 19,325 | -0.11(-2.56%) |
Jan 25, 2006 | 4.099 | 4.099 | 4.099 | 4.099 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 4.099 | 4.099 | 4.099 | 4.099 | 1,184 | +0.00(+0.02%) |
Jan 23, 2006 | 4.098 | 4.098 | 4.098 | 4.098 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 4.026 | 4.098 | 4.026 | 4.098 | 6,080 | +0.10(+2.42%) |
Jan 19, 2006 | 4.001 | 4.001 | 4.001 | 4.001 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 3.994 | 4.002 | 3.994 | 4.001 | 4,496 | +0.01(+0.17%) |
Jan 17, 2006 | 3.994 | 3.994 | 3.994 | 3.994 | 713 | +0.00(+0.02%) |
Jan 13, 2006 | 4.071 | 4.073 | 3.888 | 3.994 | 46,423 | -0.22(-5.15%) |
Jan 12, 2006 | 4.344 | 4.414 | 4.204 | 4.210 | 9,277 | -0.06(-1.49%) |
Jan 11, 2006 | 4.274 | 4.274 | 4.274 | 4.274 | 713 | -0.14(-3.13%) |
Jan 10, 2006 | 4.412 | 4.412 | 4.412 | 4.412 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 4.277 | 4.412 | 4.277 | 4.412 | 2,504 | -0.02(-0.55%) |
Jan 06, 2006 | 4.278 | 4.591 | 4.278 | 4.436 | 7,136 | -0.33(-6.88%) |
Jan 05, 2006 | 4.764 | 4.764 | 4.764 | 4.764 | 827 | +0.14(+3.01%) |
Jan 04, 2006 | 4.554 | 4.659 | 4.484 | 4.625 | 44,817 | +0.14(+3.14%) |
Jan 03, 2006 | 4.125 | 4.764 | 4.125 | 4.484 | 47,765 | +0.26(+6.22%) |
Dec 30, 2005 | 4.344 | 4.344 | 4.221 | 4.221 | 6,601 | -0.02(-0.41%) |
Dec 29, 2005 | 4.134 | 4.239 | 4.134 | 4.239 | 27,169 | +0.11(+2.63%) |
Dec 28, 2005 | 4.078 | 4.130 | 4.064 | 4.130 | 31,401 | +0.07(+1.64%) |
Dec 27, 2005 | 4.293 | 4.293 | 4.041 | 4.064 | 68,511 | +0.15(+3.82%) |
Dec 23, 2005 | 3.914 | 3.914 | 3.914 | 3.914 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 3.867 | 3.996 | 3.867 | 3.914 | 16,271 | +0.12(+3.21%) |
Dec 21, 2005 | 3.792 | 3.792 | 3.792 | 3.792 | 713 | -0.20(-5.12%) |
Dec 20, 2005 | 3.997 | 3.997 | 3.997 | 3.997 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 3.997 | 3.997 | 3.997 | 3.997 | 713 | +0.04(+0.88%) |
Dec 16, 2005 | 4.063 | 4.064 | 3.962 | 3.962 | 12,182 | -0.10(-2.50%) |
Dec 15, 2005 | 4.064 | 4.064 | 4.064 | 4.064 | 1,070 | +0.00(+0.00%) |
Dec 14, 2005 | 4.063 | 4.064 | 4.063 | 4.064 | 2,112 | +0.00(+0.00%) |
Dec 13, 2005 | 4.064 | 4.064 | 4.064 | 4.064 | 9,455 | +0.00(+0.00%) |
Dec 12, 2005 | 4.064 | 4.064 | 4.064 | 4.064 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 4.064 | 4.071 | 4.064 | 4.064 | 10,019 | -0.12(-2.93%) |
Dec 08, 2005 | 4.183 | 4.187 | 4.183 | 4.186 | 11,846 | +0.03(+0.67%) |
Dec 07, 2005 | 4.148 | 4.158 | 4.148 | 4.158 | 19,925 | +0.12(+2.86%) |
Dec 06, 2005 | 3.923 | 4.268 | 3.923 | 4.043 | 33,634 | -0.12(-2.78%) |
Dec 05, 2005 | 4.202 | 4.202 | 4.158 | 4.158 | 3,746 | +0.01(+0.34%) |
Dec 02, 2005 | 4.134 | 4.145 | 4.134 | 4.144 | 30,723 | +0.01(+0.25%) |