Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.342 | 4.342 | 4.342 | 4.342 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 4.151 | 4.379 | 4.151 | 4.342 | 27,667 | -0.11(-2.46%) |
Feb 24, 2006 | 4.448 | 4.452 | 4.448 | 4.452 | 492 | -0.00(-0.09%) |
Feb 23, 2006 | 4.460 | 4.537 | 4.456 | 4.456 | 5,416 | -0.08(-1.70%) |
Feb 22, 2006 | 4.452 | 4.533 | 4.452 | 4.533 | 4,815 | +0.08(+1.82%) |
Feb 21, 2006 | 4.452 | 4.456 | 4.452 | 4.452 | 3,931 | -0.02(-0.45%) |
Feb 17, 2006 | 4.460 | 4.472 | 4.460 | 4.472 | 2,437 | +0.01(+0.27%) |
Feb 16, 2006 | 4.460 | 4.468 | 4.456 | 4.460 | 13,786 | -0.04(-0.81%) |
Feb 15, 2006 | 4.476 | 4.496 | 4.476 | 4.496 | 6,238 | -0.13(-2.79%) |
Feb 14, 2006 | 4.651 | 4.651 | 4.626 | 4.626 | 10,426 | +0.01(+0.25%) |
Feb 13, 2006 | 4.626 | 4.626 | 4.614 | 4.614 | 3,692 | -0.01(-0.21%) |
Feb 10, 2006 | 4.639 | 4.639 | 4.578 | 4.624 | 4,251 | -0.01(-0.14%) |
Feb 09, 2006 | 4.561 | 4.635 | 4.557 | 4.630 | 10,709 | -0.08(-1.64%) |
Feb 08, 2006 | 4.663 | 4.752 | 4.590 | 4.708 | 13,693 | +0.11(+2.29%) |
Feb 07, 2006 | 4.419 | 5.029 | 4.419 | 4.602 | 264,143 | +0.18(+4.14%) |
Feb 06, 2006 | 4.419 | 4.419 | 4.419 | 4.419 | 2,228 | +0.00(+0.09%) |
Feb 03, 2006 | 4.366 | 4.415 | 4.366 | 4.415 | 35,363 | +0.05(+1.12%) |
Feb 02, 2006 | 4.366 | 4.366 | 4.366 | 4.366 | 1,230 | -0.04(-1.01%) |
Feb 01, 2006 | 4.366 | 4.411 | 4.366 | 4.411 | 5,133 | +0.00(+0.09%) |
Jan 31, 2006 | 4.407 | 4.407 | 4.407 | 4.407 | 3,692 | +0.02(+0.46%) |
Jan 30, 2006 | 4.387 | 4.391 | 4.370 | 4.387 | 8,863 | -0.04(-0.92%) |
Jan 27, 2006 | 4.370 | 4.431 | 4.370 | 4.427 | 4,185 | +0.05(+1.21%) |
Jan 26, 2006 | 4.411 | 4.444 | 4.375 | 4.375 | 984 | +0.00(+0.09%) |
Jan 25, 2006 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 4.387 | 4.387 | 4.370 | 4.370 | 1,969 | -0.10(-2.18%) |
Jan 23, 2006 | 4.574 | 4.574 | 4.468 | 4.468 | 2,708 | +0.02(+0.46%) |
Jan 20, 2006 | 4.358 | 4.448 | 4.358 | 4.448 | 7,129 | +0.09(+1.96%) |
Jan 19, 2006 | 4.375 | 4.375 | 4.362 | 4.362 | 1,477 | -0.05(-1.11%) |
Jan 18, 2006 | 4.370 | 4.411 | 4.370 | 4.411 | 55,738 | -0.08(-1.72%) |
Jan 17, 2006 | 4.391 | 4.537 | 4.391 | 4.488 | 14,643 | -0.00(-0.04%) |
Jan 13, 2006 | 4.468 | 4.496 | 4.435 | 4.490 | 2,523 | -0.01(-0.14%) |
Jan 12, 2006 | 4.228 | 4.509 | 4.228 | 4.496 | 2,215 | +0.26(+6.24%) |
Jan 11, 2006 | 4.452 | 4.452 | 4.232 | 4.232 | 738 | -0.11(-2.43%) |
Jan 10, 2006 | 4.338 | 4.338 | 4.277 | 4.338 | 2,533 | -0.05(-1.11%) |
Jan 09, 2006 | 4.326 | 4.387 | 4.322 | 4.387 | 6,873 | -0.06(-1.41%) |
Jan 06, 2006 | 4.411 | 4.449 | 4.411 | 4.449 | 2,092 | +0.08(+1.90%) |
Jan 05, 2006 | 4.265 | 4.379 | 4.265 | 4.366 | 2,215 | -0.04(-0.92%) |
Jan 04, 2006 | 4.366 | 4.407 | 4.297 | 4.407 | 6,740 | +0.03(+0.74%) |
Jan 03, 2006 | 4.366 | 4.375 | 4.366 | 4.375 | 3,038 | +0.07(+1.70%) |
Dec 30, 2005 | 4.301 | 4.301 | 4.301 | 4.301 | 246 | +0.07(+1.73%) |
Dec 29, 2005 | 4.228 | 4.228 | 4.228 | 4.228 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 4.228 | 4.228 | 4.228 | 4.228 | 1,969 | -0.02(-0.57%) |
Dec 27, 2005 | 4.250 | 4.362 | 4.250 | 4.253 | 6,154 | -0.16(-3.59%) |
Dec 23, 2005 | 4.411 | 4.411 | 4.411 | 4.411 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 4.324 | 4.411 | 4.270 | 4.411 | 25,887 | +0.08(+1.78%) |
Dec 21, 2005 | 4.334 | 4.334 | 4.334 | 4.334 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 4.334 | 4.334 | 4.334 | 4.334 | 492 | +0.09(+2.11%) |
Dec 19, 2005 | 4.245 | 4.245 | 4.245 | 4.245 | 2,228 | -0.12(-2.79%) |
Dec 16, 2005 | 4.224 | 4.366 | 4.224 | 4.366 | 5,416 | +0.14(+3.37%) |
Dec 15, 2005 | 4.224 | 4.224 | 4.224 | 4.224 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 4.017 | 4.238 | 4.017 | 4.224 | 3,025 | +0.00(+0.00%) |
Dec 13, 2005 | 4.407 | 4.407 | 4.224 | 4.224 | 5,347 | -0.09(-2.16%) |
Dec 12, 2005 | 4.265 | 4.318 | 4.224 | 4.318 | 18,385 | +0.02(+0.38%) |
Dec 09, 2005 | 4.299 | 4.301 | 4.297 | 4.301 | 3,449 | -0.17(-3.81%) |
Dec 08, 2005 | 4.498 | 4.509 | 4.472 | 4.472 | 37,668 | -0.10(-2.13%) |
Dec 07, 2005 | 4.387 | 4.626 | 4.387 | 4.570 | 36,242 | +0.18(+4.17%) |
Dec 06, 2005 | 4.570 | 4.570 | 4.387 | 4.387 | 3,939 | -0.12(-2.70%) |
Dec 05, 2005 | 4.366 | 4.509 | 4.224 | 4.509 | 229,147 | +0.20(+4.61%) |
Dec 02, 2005 | 4.375 | 4.404 | 4.301 | 4.310 | 16,495 | -0.26(-5.68%) |