Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.105 | 4.266 | 4.087 | 4.244 | 7,283 | +0.14(+3.39%) |
Feb 27, 2006 | 4.105 | 4.109 | 4.105 | 4.105 | 7,563 | +0.00(+0.00%) |
Feb 24, 2006 | 4.091 | 4.105 | 4.048 | 4.105 | 48,183 | -0.03(-0.78%) |
Feb 23, 2006 | 4.169 | 4.194 | 4.137 | 4.137 | 7,563 | -0.04(-0.94%) |
Feb 22, 2006 | 4.176 | 4.241 | 4.123 | 4.176 | 28,574 | -0.03(-0.68%) |
Feb 21, 2006 | 4.205 | 4.230 | 4.205 | 4.205 | 3,921 | -0.02(-0.51%) |
Feb 17, 2006 | 4.205 | 4.226 | 4.205 | 4.226 | 1,680 | +0.01(+0.34%) |
Feb 16, 2006 | 4.212 | 4.216 | 4.212 | 4.212 | 12,886 | +0.04(+0.85%) |
Feb 15, 2006 | 4.280 | 4.280 | 4.105 | 4.176 | 14,006 | -0.10(-2.42%) |
Feb 14, 2006 | 4.244 | 4.284 | 4.212 | 4.280 | 27,453 | +0.07(+1.61%) |
Feb 13, 2006 | 4.191 | 4.212 | 4.191 | 4.212 | 1,120 | +0.04(+0.85%) |
Feb 10, 2006 | 4.180 | 4.180 | 4.173 | 4.176 | 27,453 | -0.01(-0.34%) |
Feb 09, 2006 | 4.191 | 4.191 | 4.191 | 4.191 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 4.191 | 4.194 | 4.191 | 4.191 | 10,365 | +0.01(+0.26%) |
Feb 07, 2006 | 4.105 | 4.191 | 4.105 | 4.180 | 7,003 | +0.02(+0.52%) |
Feb 06, 2006 | 4.180 | 4.180 | 4.159 | 4.159 | 1,400 | -0.05(-1.19%) |
Feb 03, 2006 | 4.209 | 4.209 | 4.209 | 4.209 | 2,241 | +0.02(+0.59%) |
Feb 02, 2006 | 4.180 | 4.184 | 4.180 | 4.184 | 840 | +0.00(+0.09%) |
Feb 01, 2006 | 4.102 | 4.273 | 4.102 | 4.180 | 26,052 | +0.09(+2.27%) |
Jan 31, 2006 | 4.105 | 4.159 | 4.087 | 4.087 | 5,322 | -0.04(-0.87%) |
Jan 30, 2006 | 4.105 | 4.141 | 4.105 | 4.123 | 10,365 | -0.01(-0.26%) |
Jan 27, 2006 | 4.105 | 4.134 | 4.105 | 4.134 | 12,045 | +0.03(+0.69%) |
Jan 26, 2006 | 4.102 | 4.105 | 4.094 | 4.105 | 6,443 | +0.00(+0.00%) |
Jan 25, 2006 | 4.284 | 4.284 | 4.052 | 4.105 | 23,531 | -0.11(-2.54%) |
Jan 24, 2006 | 4.012 | 4.212 | 4.012 | 4.212 | 4,482 | +0.18(+4.42%) |
Jan 23, 2006 | 4.034 | 4.059 | 3.948 | 4.034 | 18,209 | +0.02(+0.44%) |
Jan 20, 2006 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 3.998 | 4.016 | 3.991 | 4.016 | 4,202 | +0.01(+0.36%) |
Jan 18, 2006 | 3.898 | 4.002 | 3.898 | 4.002 | 17,648 | -0.02(-0.62%) |
Jan 17, 2006 | 4.248 | 4.248 | 3.998 | 4.027 | 17,648 | -0.19(-4.49%) |
Jan 13, 2006 | 4.262 | 4.262 | 4.216 | 4.216 | 840 | -0.07(-1.58%) |
Jan 12, 2006 | 4.251 | 4.284 | 4.123 | 4.284 | 25,492 | +0.02(+0.50%) |
Jan 11, 2006 | 4.284 | 4.284 | 4.262 | 4.262 | 1,680 | -0.02(-0.50%) |
Jan 10, 2006 | 4.123 | 4.319 | 4.123 | 4.284 | 15,967 | +0.12(+2.92%) |
Jan 09, 2006 | 4.194 | 4.194 | 4.141 | 4.162 | 12,326 | +0.01(+0.34%) |
Jan 06, 2006 | 4.284 | 4.301 | 4.123 | 4.148 | 13,726 | -0.17(-3.97%) |
Jan 05, 2006 | 4.284 | 4.319 | 4.284 | 4.319 | 18,769 | +0.04(+0.83%) |
Jan 04, 2006 | 4.337 | 4.348 | 4.284 | 4.284 | 14,847 | -0.03(-0.66%) |
Jan 03, 2006 | 4.387 | 4.387 | 4.248 | 4.312 | 12,326 | -0.07(-1.63%) |
Dec 30, 2005 | 4.366 | 4.384 | 4.366 | 4.384 | 3,081 | +0.01(+0.16%) |
Dec 29, 2005 | 4.384 | 4.391 | 4.376 | 4.376 | 10,084 | +0.01(+0.33%) |
Dec 28, 2005 | 4.366 | 4.384 | 4.348 | 4.362 | 19,049 | -0.00(-0.08%) |
Dec 27, 2005 | 4.284 | 4.373 | 4.269 | 4.366 | 34,176 | +0.09(+2.09%) |
Dec 23, 2005 | 4.284 | 4.284 | 4.273 | 4.276 | 28,854 | -0.01(-0.25%) |
Dec 22, 2005 | 4.291 | 4.298 | 4.287 | 4.287 | 9,524 | -0.03(-0.74%) |
Dec 21, 2005 | 4.284 | 4.319 | 4.284 | 4.319 | 163,320 | +0.04(+0.83%) |
Dec 20, 2005 | 4.284 | 4.287 | 4.284 | 4.284 | 17,928 | -0.02(-0.58%) |
Dec 19, 2005 | 4.301 | 4.337 | 4.291 | 4.309 | 23,251 | -0.01(-0.25%) |
Dec 16, 2005 | 4.284 | 4.426 | 4.266 | 4.319 | 58,829 | +0.11(+2.54%) |
Dec 15, 2005 | 4.119 | 4.284 | 4.037 | 4.212 | 34,737 | +0.12(+3.06%) |
Dec 14, 2005 | 4.094 | 4.094 | 3.948 | 4.087 | 42,300 | -0.01(-0.35%) |
Dec 13, 2005 | 3.927 | 4.105 | 3.927 | 4.102 | 31,375 | +0.18(+4.55%) |
Dec 12, 2005 | 3.927 | 3.941 | 3.923 | 3.923 | 31,935 | -0.01(-0.18%) |
Dec 09, 2005 | 3.927 | 3.934 | 3.923 | 3.930 | 47,623 | +0.00(+0.09%) |
Dec 08, 2005 | 3.927 | 3.927 | 3.909 | 3.927 | 50,424 | -0.02(-0.63%) |
Dec 07, 2005 | 3.891 | 3.952 | 3.891 | 3.952 | 10,365 | +0.02(+0.64%) |
Dec 06, 2005 | 3.820 | 3.927 | 3.777 | 3.927 | 24,372 | +0.07(+1.76%) |
Dec 05, 2005 | 3.855 | 3.927 | 3.848 | 3.859 | 19,889 | -0.01(-0.37%) |
Dec 02, 2005 | 3.820 | 3.891 | 3.820 | 3.873 | 56,307 | +0.02(+0.46%) |