Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.976 | 4.030 | 3.976 | 4.030 | 9,317 | +0.05(+1.28%) |
Feb 27, 2006 | 3.950 | 3.979 | 3.950 | 3.979 | 2,292 | +0.01(+0.23%) |
Feb 24, 2006 | 3.969 | 3.969 | 3.969 | 3.969 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 3.950 | 3.969 | 3.950 | 3.969 | 20,025 | -0.06(-1.43%) |
Feb 22, 2006 | 4.056 | 4.056 | 3.949 | 4.027 | 22,165 | -0.04(-0.87%) |
Feb 21, 2006 | 4.155 | 4.217 | 4.060 | 4.062 | 32,827 | -0.12(-2.97%) |
Feb 17, 2006 | 4.062 | 4.187 | 4.062 | 4.187 | 72,588 | +0.13(+3.09%) |
Feb 16, 2006 | 4.026 | 4.062 | 3.958 | 4.061 | 33,630 | +0.07(+1.77%) |
Feb 15, 2006 | 3.964 | 4.086 | 3.964 | 3.990 | 51,569 | +0.03(+0.83%) |
Feb 14, 2006 | 3.990 | 3.990 | 3.952 | 3.958 | 14,499 | -0.01(-0.26%) |
Feb 13, 2006 | 3.990 | 3.990 | 3.939 | 3.968 | 16,050 | +0.01(+0.26%) |
Feb 10, 2006 | 3.926 | 3.958 | 3.925 | 3.958 | 23,082 | +0.02(+0.63%) |
Feb 09, 2006 | 3.958 | 3.958 | 3.926 | 3.933 | 34,150 | -0.02(-0.63%) |
Feb 08, 2006 | 3.958 | 3.958 | 3.932 | 3.958 | 189,744 | +0.03(+0.67%) |
Feb 07, 2006 | 3.925 | 3.932 | 3.925 | 3.932 | 13,681 | -0.02(-0.50%) |
Feb 06, 2006 | 3.925 | 3.951 | 3.925 | 3.951 | 448,661 | +0.03(+0.67%) |
Feb 03, 2006 | 3.934 | 3.935 | 3.925 | 3.925 | 3,492 | -0.01(-0.27%) |
Feb 02, 2006 | 3.976 | 3.988 | 3.932 | 3.935 | 208,073 | +0.01(+0.27%) |
Feb 01, 2006 | 3.917 | 3.933 | 3.917 | 3.925 | 39,439 | +0.01(+0.33%) |
Jan 31, 2006 | 3.895 | 3.990 | 3.895 | 3.912 | 16,815 | +0.05(+1.36%) |
Jan 30, 2006 | 3.794 | 3.873 | 3.794 | 3.860 | 35,732 | +0.06(+1.55%) |
Jan 27, 2006 | 3.794 | 3.801 | 3.763 | 3.801 | 66,496 | +0.04(+1.04%) |
Jan 26, 2006 | 3.761 | 3.761 | 3.761 | 3.761 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 3.781 | 3.784 | 3.761 | 3.761 | 7,582 | +0.07(+1.77%) |
Jan 24, 2006 | 3.727 | 3.729 | 3.696 | 3.696 | 52,486 | +0.02(+0.53%) |
Jan 23, 2006 | 3.676 | 3.681 | 3.676 | 3.676 | 6,710 | +0.00(+0.00%) |
Jan 20, 2006 | 3.676 | 3.676 | 3.676 | 3.676 | 4,066 | +0.01(+0.18%) |
Jan 19, 2006 | 3.670 | 3.696 | 3.670 | 3.670 | 26,285 | -0.03(-0.88%) |
Jan 18, 2006 | 3.703 | 3.742 | 3.703 | 3.703 | 94,616 | -0.08(-2.08%) |
Jan 17, 2006 | 3.781 | 3.781 | 3.781 | 3.781 | 2,163 | +0.04(+1.05%) |
Jan 13, 2006 | 3.696 | 3.742 | 3.696 | 3.742 | 290,445 | +0.05(+1.24%) |
Jan 12, 2006 | 3.696 | 3.696 | 3.696 | 3.696 | 1,528 | +0.00(+0.00%) |
Jan 11, 2006 | 3.701 | 3.729 | 3.696 | 3.696 | 31,245 | -0.01(-0.35%) |
Jan 10, 2006 | 3.599 | 3.781 | 3.599 | 3.709 | 129,011 | +0.03(+0.93%) |
Jan 09, 2006 | 3.581 | 3.701 | 3.581 | 3.675 | 8,407 | +0.07(+1.85%) |
Jan 06, 2006 | 3.546 | 3.610 | 3.472 | 3.608 | 35,266 | +0.09(+2.41%) |
Jan 05, 2006 | 3.531 | 3.536 | 3.510 | 3.523 | 23,724 | -0.00(-0.11%) |
Jan 04, 2006 | 3.467 | 3.527 | 3.467 | 3.527 | 2,292 | +0.09(+2.51%) |
Jan 03, 2006 | 3.467 | 3.467 | 3.441 | 3.441 | 5,350 | +0.01(+0.38%) |
Dec 30, 2005 | 3.428 | 3.428 | 3.428 | 3.428 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 3.428 | 3.428 | 3.428 | 3.428 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 3.447 | 3.447 | 3.428 | 3.428 | 6,878 | +0.00(+0.00%) |
Dec 27, 2005 | 3.505 | 3.505 | 3.428 | 3.428 | 18,343 | -0.08(-2.24%) |
Dec 23, 2005 | 3.506 | 3.506 | 3.506 | 3.506 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 3.506 | 3.506 | 3.506 | 3.506 | 3,026 | +0.00(+0.04%) |
Dec 21, 2005 | 3.505 | 3.505 | 3.505 | 3.505 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 3.505 | 3.505 | 3.505 | 3.505 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 3.505 | 3.505 | 3.505 | 3.505 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 3.505 | 3.505 | 3.505 | 3.505 | 1,528 | +0.09(+2.51%) |
Dec 15, 2005 | 3.419 | 3.419 | 3.419 | 3.419 | 3,057 | -0.08(-2.21%) |
Dec 14, 2005 | 3.497 | 3.497 | 3.497 | 3.497 | 3,248 | +0.07(+2.00%) |
Dec 13, 2005 | 3.415 | 3.506 | 3.415 | 3.428 | 98,078 | -0.04(-1.13%) |
Dec 12, 2005 | 3.454 | 3.467 | 3.402 | 3.467 | 23,694 | +0.01(+0.26%) |
Dec 09, 2005 | 3.458 | 3.467 | 3.458 | 3.458 | 6,114 | +0.10(+2.84%) |
Dec 08, 2005 | 3.362 | 3.362 | 3.362 | 3.362 | 2,308 | -0.04(-1.15%) |
Dec 07, 2005 | 3.402 | 3.402 | 3.402 | 3.402 | 1,031 | +0.00(+0.00%) |
Dec 06, 2005 | 3.402 | 3.408 | 3.402 | 3.402 | 13,513 | +0.05(+1.56%) |
Dec 05, 2005 | 3.349 | 3.349 | 3.349 | 3.349 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 3.408 | 3.417 | 3.349 | 3.349 | 7,750 | -0.06(-1.77%) |