Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.95 | 14.92 | 14.39 | 14.43 | 291,149 | -0.52(-3.45%) |
Feb 27, 2006 | 14.99 | 15.05 | 14.81 | 14.95 | 365,735 | +0.11(+0.76%) |
Feb 24, 2006 | 14.78 | 14.97 | 14.39 | 14.84 | 420,584 | +0.13(+0.92%) |
Feb 23, 2006 | 14.57 | 14.81 | 14.53 | 14.70 | 316,845 | +0.00(+0.00%) |
Feb 22, 2006 | 14.64 | 14.84 | 14.54 | 14.70 | 294,176 | +0.09(+0.58%) |
Feb 21, 2006 | 14.91 | 14.91 | 14.37 | 14.62 | 275,121 | -0.15(-1.00%) |
Feb 17, 2006 | 15.13 | 15.13 | 14.42 | 14.77 | 331,588 | -0.36(-2.40%) |
Feb 16, 2006 | 15.00 | 15.27 | 14.85 | 15.13 | 297,791 | +0.27(+1.81%) |
Feb 15, 2006 | 14.72 | 14.89 | 13.86 | 14.86 | 249,545 | +10.00(+205.57%) |
Feb 14, 2006 | 4.710 | 4.885 | 4.668 | 4.863 | 186,064 | +0.12(+2.61%) |
Feb 13, 2006 | 4.739 | 4.777 | 4.705 | 4.740 | 150,029 | -0.05(-1.03%) |
Feb 10, 2006 | 4.844 | 4.844 | 4.729 | 4.789 | 47,762 | +0.00(+0.00%) |
Feb 09, 2006 | 4.846 | 4.846 | 4.742 | 4.789 | 158,782 | +0.00(+0.07%) |
Feb 08, 2006 | 4.821 | 4.821 | 4.739 | 4.786 | 167,489 | +0.01(+0.18%) |
Feb 07, 2006 | 4.689 | 4.841 | 4.629 | 4.777 | 342,428 | +0.09(+1.87%) |
Feb 06, 2006 | 4.560 | 4.689 | 4.546 | 4.689 | 171,892 | +0.16(+3.60%) |
Feb 03, 2006 | 4.600 | 4.689 | 4.526 | 4.526 | 152,802 | -0.10(-2.14%) |
Feb 02, 2006 | 4.590 | 4.699 | 4.590 | 4.625 | 335,145 | -0.06(-1.25%) |
Feb 01, 2006 | 4.701 | 4.708 | 4.607 | 4.683 | 134,714 | +0.02(+0.35%) |
Jan 31, 2006 | 4.678 | 4.689 | 4.586 | 4.667 | 387,417 | +0.01(+0.12%) |
Jan 30, 2006 | 4.609 | 4.689 | 4.519 | 4.661 | 169,380 | +0.12(+2.68%) |
Jan 27, 2006 | 4.623 | 4.658 | 4.498 | 4.540 | 274,687 | -0.08(-1.81%) |
Jan 26, 2006 | 4.543 | 4.624 | 4.501 | 4.623 | 366,296 | +0.16(+3.51%) |
Jan 25, 2006 | 4.356 | 4.532 | 4.324 | 4.467 | 557,746 | +0.18(+4.10%) |
Jan 24, 2006 | 4.241 | 4.326 | 4.241 | 4.291 | 255,703 | -0.03(-0.72%) |
Jan 23, 2006 | 4.433 | 4.433 | 4.256 | 4.322 | 97,823 | -0.04(-0.81%) |
Jan 20, 2006 | 4.434 | 4.434 | 4.347 | 4.357 | 99,473 | -0.02(-0.39%) |
Jan 19, 2006 | 4.332 | 4.431 | 4.268 | 4.374 | 155,869 | +0.07(+1.60%) |
Jan 18, 2006 | 4.253 | 4.348 | 4.253 | 4.305 | 97,429 | -0.01(-0.23%) |
Jan 17, 2006 | 4.331 | 4.352 | 4.290 | 4.315 | 74,396 | -0.02(-0.52%) |
Jan 13, 2006 | 4.376 | 4.376 | 4.334 | 4.338 | 55,359 | -0.00(-0.02%) |
Jan 12, 2006 | 4.418 | 4.421 | 4.334 | 4.338 | 74,169 | -0.08(-1.85%) |
Jan 11, 2006 | 4.506 | 4.506 | 4.408 | 4.420 | 139,505 | -0.12(-2.63%) |
Jan 10, 2006 | 4.590 | 4.610 | 4.466 | 4.539 | 147,323 | -0.07(-1.58%) |
Jan 09, 2006 | 4.540 | 4.619 | 4.529 | 4.612 | 438,180 | +0.04(+0.91%) |
Jan 06, 2006 | 4.471 | 4.626 | 4.435 | 4.571 | 160,419 | +0.14(+3.12%) |
Jan 05, 2006 | 4.440 | 4.460 | 4.413 | 4.432 | 82,849 | +0.01(+0.20%) |
Jan 04, 2006 | 4.358 | 4.475 | 4.358 | 4.423 | 158,314 | +0.03(+0.76%) |
Jan 03, 2006 | 4.352 | 4.390 | 4.282 | 4.390 | 134,747 | +0.10(+2.31%) |
Dec 30, 2005 | 4.293 | 4.340 | 4.280 | 4.291 | 138,509 | -0.02(-0.58%) |
Dec 29, 2005 | 4.280 | 4.356 | 4.266 | 4.316 | 88,261 | +0.05(+1.10%) |
Dec 28, 2005 | 4.315 | 4.315 | 4.263 | 4.269 | 88,869 | -0.02(-0.50%) |
Dec 27, 2005 | 4.325 | 4.335 | 4.267 | 4.290 | 142,993 | -0.01(-0.14%) |
Dec 23, 2005 | 4.197 | 4.325 | 4.141 | 4.296 | 362,260 | +0.13(+3.16%) |
Dec 22, 2005 | 4.141 | 4.207 | 4.124 | 4.164 | 119,279 | +0.04(+1.08%) |
Dec 21, 2005 | 4.075 | 4.125 | 4.067 | 4.120 | 195,579 | +0.07(+1.77%) |
Dec 20, 2005 | 4.028 | 4.082 | 3.976 | 4.048 | 201,386 | +0.08(+1.95%) |
Dec 19, 2005 | 4.034 | 4.104 | 3.969 | 3.971 | 158,742 | -0.07(-1.85%) |
Dec 16, 2005 | 4.158 | 4.240 | 4.045 | 4.046 | 629,691 | -0.13(-3.13%) |
Dec 15, 2005 | 4.247 | 4.258 | 4.155 | 4.176 | 132,275 | -0.10(-2.44%) |
Dec 14, 2005 | 4.247 | 4.295 | 4.213 | 4.281 | 101,865 | +0.03(+0.75%) |
Dec 13, 2005 | 4.222 | 4.249 | 4.183 | 4.249 | 75,138 | -0.01(-0.14%) |
Dec 12, 2005 | 4.259 | 4.262 | 4.228 | 4.255 | 136,598 | +0.04(+0.91%) |
Dec 09, 2005 | 4.163 | 4.275 | 4.144 | 4.216 | 243,248 | +0.07(+1.57%) |
Dec 08, 2005 | 3.990 | 4.160 | 3.970 | 4.151 | 410,630 | +0.11(+2.73%) |
Dec 07, 2005 | 4.048 | 4.048 | 4.016 | 4.041 | 184,127 | -0.14(-3.32%) |
Dec 06, 2005 | 4.264 | 4.264 | 4.155 | 4.179 | 76,046 | -0.05(-1.07%) |
Dec 05, 2005 | 4.095 | 4.239 | 4.077 | 4.225 | 107,278 | +0.08(+1.88%) |
Dec 02, 2005 | 4.198 | 4.264 | 4.092 | 4.147 | 138,970 | -0.11(-2.49%) |