Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.214 | 3.224 | 3.209 | 3.214 | 1,412,617 | +0.00(+0.00%) |
Feb 27, 2006 | 3.211 | 3.224 | 3.209 | 3.214 | 1,204,602 | +0.01(+0.16%) |
Feb 24, 2006 | 3.219 | 3.229 | 3.204 | 3.209 | 1,600,261 | -0.01(-0.32%) |
Feb 23, 2006 | 3.224 | 3.229 | 3.204 | 3.219 | 1,883,489 | -0.01(-0.16%) |
Feb 22, 2006 | 3.204 | 3.224 | 3.204 | 3.224 | 1,166,212 | +0.02(+0.48%) |
Feb 21, 2006 | 3.196 | 3.222 | 3.193 | 3.209 | 1,100,791 | +0.01(+0.16%) |
Feb 17, 2006 | 3.199 | 3.206 | 3.191 | 3.204 | 868,489 | +0.01(+0.32%) |
Feb 16, 2006 | 3.170 | 3.201 | 3.170 | 3.193 | 849,685 | +0.02(+0.48%) |
Feb 15, 2006 | 3.176 | 3.191 | 3.168 | 3.178 | 1,315,073 | -0.02(-0.48%) |
Feb 14, 2006 | 3.211 | 3.214 | 3.191 | 3.193 | 1,012,258 | -0.02(-0.71%) |
Feb 13, 2006 | 3.219 | 3.219 | 3.193 | 3.216 | 964,074 | -0.01(-0.32%) |
Feb 10, 2006 | 3.234 | 3.234 | 3.214 | 3.227 | 1,235,550 | -0.00(-0.08%) |
Feb 09, 2006 | 3.201 | 3.232 | 3.201 | 3.229 | 1,417,709 | +0.02(+0.64%) |
Feb 08, 2006 | 3.204 | 3.214 | 3.199 | 3.209 | 1,148,975 | -0.01(-0.24%) |
Feb 07, 2006 | 3.211 | 3.224 | 3.209 | 3.216 | 922,157 | +0.00(+0.08%) |
Feb 06, 2006 | 3.181 | 3.216 | 3.181 | 3.214 | 1,592,817 | +0.03(+0.80%) |
Feb 03, 2006 | 3.183 | 3.196 | 3.181 | 3.188 | 899,045 | -0.01(-0.32%) |
Feb 02, 2006 | 3.193 | 3.199 | 3.178 | 3.199 | 1,446,698 | +0.00(+0.00%) |
Feb 01, 2006 | 3.209 | 3.209 | 3.183 | 3.199 | 1,108,626 | +0.01(+0.32%) |
Jan 31, 2006 | 3.209 | 3.209 | 3.181 | 3.188 | 1,124,687 | -0.01(-0.40%) |
Jan 30, 2006 | 3.191 | 3.201 | 3.173 | 3.201 | 1,176,005 | +0.03(+0.80%) |
Jan 27, 2006 | 3.193 | 3.201 | 3.176 | 3.176 | 1,042,422 | +0.00(+0.00%) |
Jan 26, 2006 | 3.176 | 3.186 | 3.170 | 3.176 | 948,796 | -0.00(-0.08%) |
Jan 25, 2006 | 3.191 | 3.199 | 3.173 | 3.178 | 1,377,752 | -0.02(-0.56%) |
Jan 24, 2006 | 3.196 | 3.214 | 3.191 | 3.196 | 1,639,435 | -0.01(-0.24%) |
Jan 23, 2006 | 3.191 | 3.209 | 3.186 | 3.204 | 893,168 | +0.01(+0.40%) |
Jan 20, 2006 | 3.193 | 3.201 | 3.188 | 3.191 | 1,020,484 | -0.01(-0.16%) |
Jan 19, 2006 | 3.176 | 3.199 | 3.176 | 3.196 | 787,007 | +0.01(+0.40%) |
Jan 18, 2006 | 3.186 | 3.188 | 3.173 | 3.183 | 997,763 | -0.01(-0.16%) |
Jan 17, 2006 | 3.214 | 3.214 | 3.178 | 3.188 | 1,216,746 | +0.00(+0.00%) |
Jan 13, 2006 | 3.155 | 3.191 | 3.155 | 3.188 | 949,579 | +0.02(+0.73%) |
Jan 12, 2006 | 3.165 | 3.181 | 3.155 | 3.165 | 891,210 | -0.01(-0.24%) |
Jan 11, 2006 | 3.178 | 3.183 | 3.158 | 3.173 | 1,176,789 | -0.02(-0.64%) |
Jan 10, 2006 | 3.178 | 3.193 | 3.165 | 3.193 | 1,253,178 | +0.02(+0.56%) |
Jan 09, 2006 | 3.178 | 3.196 | 3.165 | 3.176 | 1,116,069 | +0.00(+0.08%) |
Jan 06, 2006 | 3.173 | 3.183 | 3.153 | 3.173 | 1,105,100 | +0.01(+0.24%) |
Jan 05, 2006 | 3.130 | 3.170 | 3.130 | 3.165 | 1,086,688 | +0.02(+0.65%) |
Jan 04, 2006 | 3.109 | 3.150 | 3.109 | 3.145 | 1,123,120 | +0.04(+1.15%) |
Jan 03, 2006 | 3.094 | 3.119 | 3.091 | 3.109 | 1,486,264 | +0.02(+0.58%) |
Dec 30, 2005 | 3.066 | 3.094 | 3.056 | 3.091 | 2,873,026 | +0.03(+0.83%) |
Dec 29, 2005 | 3.066 | 3.079 | 3.063 | 3.066 | 2,257,993 | +0.00(+0.00%) |
Dec 28, 2005 | 3.076 | 3.084 | 3.061 | 3.066 | 2,721,814 | -0.01(-0.17%) |
Dec 27, 2005 | 3.056 | 3.079 | 3.040 | 3.071 | 4,851,709 | +0.06(+2.04%) |
Dec 23, 2005 | 2.984 | 3.017 | 2.984 | 3.010 | 2,183,954 | +0.03(+1.03%) |
Dec 22, 2005 | 2.966 | 2.992 | 2.959 | 2.979 | 2,267,003 | -0.00(-0.09%) |
Dec 21, 2005 | 2.956 | 2.992 | 2.953 | 2.982 | 2,612,519 | +0.01(+0.43%) |
Dec 20, 2005 | 2.974 | 2.989 | 2.966 | 2.969 | 2,246,241 | -0.01(-0.26%) |
Dec 19, 2005 | 2.984 | 3.002 | 2.974 | 2.976 | 2,197,273 | -0.01(-0.34%) |
Dec 16, 2005 | 2.987 | 3.005 | 2.982 | 2.987 | 2,585,097 | +0.00(+0.00%) |
Dec 15, 2005 | 2.992 | 2.997 | 2.979 | 2.987 | 2,044,103 | -0.00(-0.09%) |
Dec 14, 2005 | 2.984 | 2.997 | 2.982 | 2.989 | 2,616,436 | -0.00(-0.09%) |
Dec 13, 2005 | 2.982 | 3.002 | 2.976 | 2.992 | 2,764,514 | -0.03(-0.85%) |
Dec 12, 2005 | 3.025 | 3.033 | 3.010 | 3.017 | 1,927,364 | -0.01(-0.25%) |
Dec 09, 2005 | 3.030 | 3.038 | 3.025 | 3.025 | 1,678,609 | -0.01(-0.34%) |
Dec 08, 2005 | 3.028 | 3.043 | 3.025 | 3.035 | 1,474,903 | +0.00(+0.00%) |
Dec 07, 2005 | 3.040 | 3.050 | 3.028 | 3.035 | 1,732,277 | -0.01(-0.25%) |
Dec 06, 2005 | 3.053 | 3.061 | 3.038 | 3.043 | 2,100,122 | -0.03(-0.83%) |
Dec 05, 2005 | 3.066 | 3.073 | 3.058 | 3.068 | 2,267,787 | -0.01(-0.17%) |
Dec 02, 2005 | 3.050 | 3.073 | 3.048 | 3.073 | 1,371,484 | +0.01(+0.42%) |