Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.100 | 4.140 | 3.940 | 4.050 | 74,200 | -0.05(-1.22%) |
Feb 27, 2006 | 4.170 | 4.190 | 4.080 | 4.100 | 51,200 | -0.08(-1.91%) |
Feb 24, 2006 | 4.200 | 4.240 | 4.150 | 4.180 | 56,600 | -0.02(-0.48%) |
Feb 23, 2006 | 4.250 | 4.300 | 4.200 | 4.200 | 22,700 | -0.14(-3.23%) |
Feb 22, 2006 | 4.300 | 4.340 | 4.260 | 4.340 | 16,600 | +0.03(+0.70%) |
Feb 21, 2006 | 4.360 | 4.400 | 4.160 | 4.310 | 25,500 | -0.13(-2.93%) |
Feb 17, 2006 | 4.350 | 4.440 | 4.270 | 4.440 | 14,500 | +0.09(+2.07%) |
Feb 16, 2006 | 4.300 | 4.400 | 4.200 | 4.350 | 30,800 | +0.00(+0.00%) |
Feb 15, 2006 | 4.350 | 4.380 | 4.250 | 4.350 | 43,200 | +0.00(+0.00%) |
Feb 14, 2006 | 4.400 | 4.400 | 4.350 | 4.350 | 23,400 | -0.09(-2.03%) |
Feb 13, 2006 | 4.420 | 4.500 | 4.410 | 4.440 | 3,600 | -0.05(-1.11%) |
Feb 10, 2006 | 4.400 | 4.490 | 4.300 | 4.490 | 13,400 | +0.04(+0.90%) |
Feb 09, 2006 | 4.300 | 4.500 | 4.300 | 4.450 | 9,900 | +0.10(+2.30%) |
Feb 08, 2006 | 4.400 | 4.440 | 4.300 | 4.350 | 5,100 | -0.05(-1.14%) |
Feb 07, 2006 | 4.280 | 4.440 | 4.250 | 4.400 | 23,800 | +0.12(+2.80%) |
Feb 06, 2006 | 4.350 | 4.350 | 4.250 | 4.280 | 28,200 | -0.12(-2.73%) |
Feb 03, 2006 | 4.440 | 4.440 | 4.250 | 4.400 | 6,800 | -0.03(-0.68%) |
Feb 02, 2006 | 4.350 | 4.490 | 4.350 | 4.430 | 48,800 | +0.08(+1.84%) |
Feb 01, 2006 | 4.409 | 4.409 | 4.200 | 4.350 | 80,900 | -0.06(-1.36%) |
Jan 31, 2006 | 4.360 | 4.410 | 4.240 | 4.410 | 11,800 | -0.04(-0.90%) |
Jan 30, 2006 | 4.350 | 4.490 | 4.100 | 4.450 | 68,800 | +0.05(+1.14%) |
Jan 27, 2006 | 4.450 | 4.450 | 4.350 | 4.400 | 30,400 | -0.15(-3.30%) |
Jan 26, 2006 | 4.510 | 4.590 | 4.510 | 4.550 | 8,100 | -0.06(-1.30%) |
Jan 25, 2006 | 4.520 | 4.650 | 4.520 | 4.610 | 2,900 | -0.01(-0.22%) |
Jan 24, 2006 | 4.510 | 4.650 | 4.500 | 4.620 | 7,800 | +0.12(+2.67%) |
Jan 23, 2006 | 4.700 | 4.700 | 4.500 | 4.500 | 26,400 | -0.14(-3.02%) |
Jan 20, 2006 | 4.760 | 4.760 | 4.550 | 4.640 | 29,100 | -0.02(-0.43%) |
Jan 19, 2006 | 4.640 | 4.700 | 4.550 | 4.660 | 9,300 | +0.02(+0.43%) |
Jan 18, 2006 | 4.560 | 4.670 | 4.560 | 4.640 | 9,400 | +0.04(+0.82%) |
Jan 17, 2006 | 4.610 | 4.790 | 4.600 | 4.602 | 18,600 | -0.10(-2.08%) |
Jan 13, 2006 | 4.600 | 4.700 | 4.550 | 4.700 | 24,400 | +0.01(+0.21%) |
Jan 12, 2006 | 4.660 | 4.720 | 4.600 | 4.690 | 24,300 | -0.09(-1.88%) |
Jan 11, 2006 | 4.660 | 4.800 | 4.620 | 4.780 | 7,400 | +0.01(+0.21%) |
Jan 10, 2006 | 4.789 | 4.790 | 4.660 | 4.770 | 8,500 | +0.05(+1.06%) |
Jan 09, 2006 | 4.800 | 4.800 | 4.700 | 4.720 | 8,600 | -0.10(-2.07%) |
Jan 06, 2006 | 4.870 | 4.920 | 4.760 | 4.820 | 29,900 | -0.08(-1.63%) |
Jan 05, 2006 | 4.650 | 4.940 | 4.620 | 4.900 | 39,200 | +0.13(+2.73%) |
Jan 04, 2006 | 4.650 | 4.770 | 4.620 | 4.770 | 13,400 | +0.10(+2.14%) |
Jan 03, 2006 | 4.890 | 4.890 | 4.660 | 4.670 | 9,900 | -0.22(-4.50%) |
Dec 30, 2005 | 4.720 | 4.890 | 4.600 | 4.890 | 31,900 | +0.18(+3.82%) |
Dec 29, 2005 | 4.800 | 4.800 | 4.700 | 4.710 | 23,600 | -0.11(-2.28%) |
Dec 28, 2005 | 4.910 | 4.910 | 4.790 | 4.820 | 5,400 | -0.02(-0.41%) |
Dec 27, 2005 | 4.860 | 4.900 | 4.810 | 4.840 | 8,200 | -0.11(-2.22%) |
Dec 23, 2005 | 4.800 | 4.950 | 4.800 | 4.950 | 3,700 | +0.05(+1.02%) |
Dec 22, 2005 | 4.990 | 4.990 | 4.900 | 4.900 | 5,500 | -0.05(-1.01%) |
Dec 21, 2005 | 4.930 | 4.990 | 4.900 | 4.950 | 27,900 | +0.02(+0.41%) |
Dec 20, 2005 | 4.940 | 4.950 | 4.920 | 4.930 | 4,000 | +0.00(+0.00%) |
Dec 19, 2005 | 4.880 | 4.980 | 4.880 | 4.930 | 7,000 | +0.05(+1.02%) |
Dec 16, 2005 | 4.830 | 4.950 | 4.830 | 4.880 | 11,800 | +0.08(+1.67%) |
Dec 15, 2005 | 4.940 | 5.000 | 4.800 | 4.800 | 31,700 | -0.24(-4.76%) |
Dec 14, 2005 | 5.000 | 5.100 | 4.910 | 5.040 | 13,500 | +0.04(+0.80%) |
Dec 13, 2005 | 5.060 | 5.060 | 4.900 | 5.000 | 16,200 | -0.06(-1.19%) |
Dec 12, 2005 | 5.100 | 5.100 | 5.000 | 5.060 | 13,100 | +0.04(+0.80%) |
Dec 09, 2005 | 5.110 | 5.160 | 4.900 | 5.020 | 114,000 | -0.01(-0.20%) |
Dec 08, 2005 | 4.980 | 5.050 | 4.900 | 5.030 | 19,100 | +0.04(+0.80%) |
Dec 07, 2005 | 4.840 | 4.990 | 4.840 | 4.990 | 5,500 | +0.07(+1.42%) |
Dec 06, 2005 | 5.050 | 5.100 | 4.900 | 4.920 | 71,300 | -0.08(-1.60%) |
Dec 05, 2005 | 4.900 | 5.000 | 4.880 | 5.000 | 75,600 | +0.12(+2.46%) |
Dec 02, 2005 | 5.000 | 5.000 | 4.880 | 4.880 | 10,300 | -0.14(-2.79%) |