Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.580 | 3.610 | 3.510 | 3.550 | 10,993 | -0.03(-0.84%) |
Feb 27, 2006 | 3.600 | 3.623 | 3.550 | 3.580 | 20,425 | +0.05(+1.42%) |
Feb 24, 2006 | 3.560 | 3.640 | 3.510 | 3.530 | 21,400 | -0.07(-1.94%) |
Feb 23, 2006 | 3.550 | 3.600 | 3.500 | 3.600 | 46,810 | +0.01(+0.28%) |
Feb 22, 2006 | 3.630 | 3.640 | 3.560 | 3.590 | 37,789 | +0.01(+0.28%) |
Feb 21, 2006 | 3.700 | 3.700 | 3.560 | 3.580 | 47,947 | -0.08(-2.19%) |
Feb 17, 2006 | 3.640 | 3.740 | 3.640 | 3.660 | 16,292 | +0.02(+0.55%) |
Feb 16, 2006 | 3.620 | 3.750 | 3.620 | 3.640 | 13,700 | -0.01(-0.27%) |
Feb 15, 2006 | 3.660 | 3.710 | 3.630 | 3.650 | 22,219 | -0.05(-1.35%) |
Feb 14, 2006 | 3.790 | 3.810 | 3.670 | 3.700 | 6,650 | -0.02(-0.54%) |
Feb 13, 2006 | 3.790 | 3.790 | 3.670 | 3.720 | 50,104 | +0.06(+1.64%) |
Feb 10, 2006 | 3.750 | 3.800 | 3.660 | 3.660 | 31,036 | -0.15(-3.94%) |
Feb 09, 2006 | 3.810 | 3.810 | 3.640 | 3.810 | 33,265 | +0.00(+0.00%) |
Feb 08, 2006 | 3.610 | 3.810 | 3.600 | 3.810 | 18,535 | +0.18(+4.96%) |
Feb 07, 2006 | 3.810 | 3.810 | 3.600 | 3.630 | 64,644 | -0.05(-1.36%) |
Feb 06, 2006 | 3.700 | 3.789 | 3.680 | 3.680 | 66,859 | +0.03(+0.82%) |
Feb 03, 2006 | 3.600 | 3.650 | 3.550 | 3.650 | 37,628 | +0.01(+0.27%) |
Feb 02, 2006 | 3.644 | 3.670 | 3.600 | 3.640 | 13,020 | +0.03(+0.76%) |
Feb 01, 2006 | 3.560 | 3.640 | 3.500 | 3.612 | 72,842 | +0.03(+0.71%) |
Jan 31, 2006 | 3.700 | 3.700 | 3.500 | 3.587 | 124,996 | -0.06(-1.73%) |
Jan 30, 2006 | 3.940 | 3.950 | 3.650 | 3.650 | 104,141 | -0.12(-3.18%) |
Jan 27, 2006 | 3.710 | 3.790 | 3.700 | 3.770 | 72,086 | +0.04(+1.07%) |
Jan 26, 2006 | 3.840 | 3.880 | 3.650 | 3.730 | 113,438 | -0.06(-1.58%) |
Jan 25, 2006 | 3.890 | 3.902 | 3.780 | 3.790 | 72,886 | -0.14(-3.56%) |
Jan 24, 2006 | 4.070 | 4.070 | 3.770 | 3.930 | 176,262 | -0.06(-1.50%) |
Jan 23, 2006 | 4.170 | 4.500 | 3.850 | 3.990 | 646,278 | -1.39(-25.84%) |
Jan 20, 2006 | 5.120 | 5.640 | 4.950 | 5.380 | 230,700 | +0.18(+3.46%) |
Jan 19, 2006 | 5.120 | 5.250 | 5.090 | 5.200 | 74,001 | +0.08(+1.56%) |
Jan 18, 2006 | 4.670 | 5.140 | 4.670 | 5.120 | 51,169 | +0.33(+6.89%) |
Jan 17, 2006 | 4.900 | 4.960 | 4.730 | 4.790 | 45,554 | -0.11(-2.25%) |
Jan 13, 2006 | 5.140 | 5.140 | 4.900 | 4.900 | 47,241 | -0.25(-4.85%) |
Jan 12, 2006 | 5.200 | 5.240 | 5.050 | 5.150 | 70,700 | -0.02(-0.39%) |
Jan 11, 2006 | 5.000 | 5.240 | 4.820 | 5.170 | 178,882 | +0.17(+3.40%) |
Jan 10, 2006 | 4.780 | 5.190 | 4.750 | 5.000 | 219,022 | +0.24(+5.06%) |
Jan 09, 2006 | 4.700 | 4.840 | 4.600 | 4.759 | 131,941 | +0.24(+5.29%) |
Jan 06, 2006 | 4.150 | 4.600 | 4.000 | 4.520 | 146,513 | +0.47(+11.60%) |
Jan 05, 2006 | 4.200 | 4.270 | 4.011 | 4.050 | 9,269 | -0.10(-2.41%) |
Jan 04, 2006 | 4.200 | 4.320 | 4.100 | 4.150 | 39,362 | -0.05(-1.19%) |
Jan 03, 2006 | 4.050 | 4.200 | 3.980 | 4.200 | 39,136 | +0.14(+3.45%) |
Dec 30, 2005 | 3.990 | 4.140 | 3.900 | 4.060 | 24,543 | +0.00(+0.00%) |
Dec 29, 2005 | 4.080 | 4.270 | 3.900 | 4.060 | 64,030 | -0.02(-0.49%) |
Dec 28, 2005 | 3.980 | 4.140 | 3.830 | 4.080 | 95,000 | +0.08(+2.00%) |
Dec 27, 2005 | 4.030 | 4.130 | 3.900 | 4.000 | 40,900 | +0.00(+0.00%) |
Dec 23, 2005 | 3.930 | 4.000 | 3.860 | 4.000 | 18,950 | +0.06(+1.52%) |
Dec 22, 2005 | 3.750 | 4.020 | 3.700 | 3.940 | 94,809 | +0.20(+5.35%) |
Dec 21, 2005 | 3.690 | 3.780 | 3.650 | 3.740 | 81,904 | +0.10(+2.75%) |
Dec 20, 2005 | 3.800 | 3.850 | 3.530 | 3.640 | 105,939 | -0.16(-4.21%) |
Dec 19, 2005 | 3.970 | 3.970 | 3.750 | 3.800 | 62,544 | -0.12(-3.06%) |
Dec 16, 2005 | 4.090 | 4.090 | 3.830 | 3.920 | 23,728 | -0.13(-3.21%) |
Dec 15, 2005 | 3.800 | 4.050 | 3.780 | 4.050 | 80,763 | +0.24(+6.30%) |
Dec 14, 2005 | 3.860 | 3.880 | 3.780 | 3.810 | 49,932 | -0.08(-2.06%) |
Dec 13, 2005 | 4.010 | 4.050 | 3.850 | 3.890 | 34,166 | -0.12(-2.99%) |
Dec 12, 2005 | 4.350 | 4.350 | 3.900 | 4.010 | 65,141 | -0.14(-3.37%) |
Dec 09, 2005 | 4.270 | 4.330 | 4.100 | 4.150 | 20,256 | -0.18(-4.16%) |
Dec 08, 2005 | 3.950 | 4.330 | 3.900 | 4.330 | 98,942 | +0.42(+10.74%) |
Dec 07, 2005 | 3.840 | 3.960 | 3.701 | 3.910 | 67,510 | +0.05(+1.30%) |
Dec 06, 2005 | 4.040 | 4.040 | 3.800 | 3.860 | 84,581 | -0.08(-2.03%) |
Dec 05, 2005 | 4.070 | 4.090 | 3.790 | 3.940 | 197,191 | -0.12(-2.96%) |
Dec 02, 2005 | 4.140 | 4.200 | 3.890 | 4.060 | 178,641 | -0.10(-2.40%) |