Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.040 | 3.110 | 3.000 | 3.010 | 2,829,800 | -0.03(-0.99%) |
Feb 27, 2006 | 3.090 | 3.120 | 3.030 | 3.040 | 1,940,200 | -0.12(-3.80%) |
Feb 24, 2006 | 3.180 | 3.220 | 3.160 | 3.160 | 2,410,100 | +0.02(+0.64%) |
Feb 23, 2006 | 3.240 | 3.240 | 3.100 | 3.140 | 2,214,800 | -0.08(-2.48%) |
Feb 22, 2006 | 3.280 | 3.340 | 3.210 | 3.220 | 2,752,800 | -0.12(-3.59%) |
Feb 21, 2006 | 3.340 | 3.380 | 3.280 | 3.340 | 2,366,800 | +0.05(+1.52%) |
Feb 17, 2006 | 3.280 | 3.370 | 3.230 | 3.290 | 2,373,200 | +0.13(+4.11%) |
Feb 16, 2006 | 3.130 | 3.260 | 3.120 | 3.160 | 3,398,300 | -0.03(-0.94%) |
Feb 15, 2006 | 3.250 | 3.280 | 3.150 | 3.190 | 2,082,300 | -0.11(-3.33%) |
Feb 14, 2006 | 3.240 | 3.320 | 3.180 | 3.300 | 2,220,500 | +0.09(+2.80%) |
Feb 13, 2006 | 2.270 | 3.300 | 2.270 | 3.210 | 3,027,600 | -0.10(-3.02%) |
Feb 10, 2006 | 3.410 | 3.410 | 3.200 | 3.310 | 2,584,300 | -0.14(-4.06%) |
Feb 09, 2006 | 3.490 | 3.560 | 3.400 | 3.450 | 2,527,400 | +0.10(+2.99%) |
Feb 08, 2006 | 3.500 | 3.510 | 3.280 | 3.350 | 3,611,600 | -0.10(-2.90%) |
Feb 07, 2006 | 3.850 | 3.850 | 3.430 | 3.450 | 5,195,100 | -0.39(-10.16%) |
Feb 06, 2006 | 3.710 | 3.890 | 3.700 | 3.840 | 3,701,300 | +0.13(+3.50%) |
Feb 03, 2006 | 3.690 | 3.720 | 3.450 | 3.710 | 5,613,100 | -0.04(-1.07%) |
Feb 02, 2006 | 3.540 | 3.750 | 3.340 | 3.750 | 8,780,100 | +0.05(+1.35%) |
Feb 01, 2006 | 3.620 | 3.740 | 3.480 | 3.700 | 5,655,900 | +0.05(+1.37%) |
Jan 31, 2006 | 3.500 | 3.720 | 3.480 | 3.650 | 7,418,800 | +0.19(+5.49%) |
Jan 30, 2006 | 3.290 | 3.480 | 3.260 | 3.460 | 5,745,000 | +0.20(+6.13%) |
Jan 27, 2006 | 3.250 | 3.320 | 3.170 | 3.260 | 3,746,200 | +0.05(+1.56%) |
Jan 26, 2006 | 3.030 | 3.210 | 3.030 | 3.210 | 4,209,800 | +0.13(+4.22%) |
Jan 25, 2006 | 3.080 | 3.140 | 3.040 | 3.080 | 2,747,300 | +0.06(+1.99%) |
Jan 24, 2006 | 3.060 | 3.070 | 2.990 | 3.020 | 1,506,400 | -0.04(-1.31%) |
Jan 23, 2006 | 3.060 | 3.100 | 2.970 | 3.060 | 2,106,800 | +0.00(+0.00%) |
Jan 20, 2006 | 3.200 | 3.250 | 2.980 | 3.060 | 4,513,500 | -0.08(-2.55%) |
Jan 19, 2006 | 3.010 | 3.140 | 2.970 | 3.140 | 3,695,400 | +0.21(+7.17%) |
Jan 18, 2006 | 2.990 | 3.040 | 2.910 | 2.930 | 2,579,000 | -0.14(-4.56%) |
Jan 17, 2006 | 3.100 | 3.280 | 3.050 | 3.070 | 4,153,200 | -0.08(-2.54%) |
Jan 13, 2006 | 2.900 | 3.150 | 2.900 | 3.150 | 3,025,600 | +0.21(+7.14%) |
Jan 12, 2006 | 3.000 | 3.020 | 2.930 | 2.940 | 1,591,400 | -0.09(-2.97%) |
Jan 11, 2006 | 3.050 | 3.070 | 2.940 | 3.030 | 2,091,700 | +0.04(+1.34%) |
Jan 10, 2006 | 2.930 | 3.040 | 2.830 | 2.990 | 2,601,400 | +0.06(+2.05%) |
Jan 09, 2006 | 2.990 | 3.080 | 2.900 | 2.930 | 4,571,900 | -0.03(-1.01%) |
Jan 06, 2006 | 3.040 | 3.170 | 2.960 | 2.960 | 3,510,500 | -0.02(-0.67%) |
Jan 05, 2006 | 3.000 | 3.020 | 2.890 | 2.980 | 3,923,600 | -0.07(-2.30%) |
Jan 04, 2006 | 2.850 | 3.120 | 2.850 | 3.050 | 6,635,700 | +0.15(+5.17%) |
Jan 03, 2006 | 2.790 | 2.940 | 2.750 | 2.900 | 5,392,100 | +0.26(+9.85%) |
Dec 30, 2005 | 2.730 | 2.760 | 2.620 | 2.640 | 2,244,200 | -0.08(-2.94%) |
Dec 29, 2005 | 2.750 | 2.770 | 2.600 | 2.720 | 3,560,500 | -0.02(-0.73%) |
Dec 28, 2005 | 2.500 | 2.740 | 2.470 | 2.740 | 5,975,100 | +0.28(+11.38%) |
Dec 27, 2005 | 2.450 | 2.490 | 2.440 | 2.460 | 1,121,800 | +0.03(+1.23%) |
Dec 23, 2005 | 2.440 | 2.480 | 2.420 | 2.430 | 1,622,600 | -0.07(-2.80%) |
Dec 22, 2005 | 2.420 | 2.500 | 2.320 | 2.500 | 4,957,000 | +0.18(+7.76%) |
Dec 21, 2005 | 2.250 | 2.320 | 2.220 | 2.320 | 2,126,600 | +0.10(+4.50%) |
Dec 20, 2005 | 2.300 | 2.330 | 2.210 | 2.220 | 2,125,100 | -0.07(-3.06%) |
Dec 19, 2005 | 2.380 | 2.430 | 2.290 | 2.290 | 2,533,800 | -0.11(-4.58%) |
Dec 16, 2005 | 2.350 | 2.400 | 2.320 | 2.400 | 3,080,800 | +0.09(+3.90%) |
Dec 15, 2005 | 2.280 | 2.340 | 2.280 | 2.310 | 2,016,500 | +0.04(+1.76%) |
Dec 14, 2005 | 2.270 | 2.350 | 2.250 | 2.270 | 2,209,100 | -0.01(-0.44%) |
Dec 13, 2005 | 2.300 | 2.400 | 2.260 | 2.280 | 3,415,600 | -0.03(-1.30%) |
Dec 12, 2005 | 2.450 | 2.470 | 2.310 | 2.310 | 5,681,800 | -0.11(-4.55%) |
Dec 09, 2005 | 2.490 | 2.500 | 2.350 | 2.420 | 8,573,000 | -0.24(-9.02%) |
Dec 08, 2005 | 2.650 | 2.820 | 2.640 | 2.660 | 5,386,800 | +0.03(+1.14%) |
Dec 07, 2005 | 2.420 | 2.660 | 2.420 | 2.630 | 6,534,600 | +0.28(+11.91%) |
Dec 06, 2005 | 2.280 | 2.370 | 2.230 | 2.350 | 4,119,700 | +0.06(+2.62%) |
Dec 05, 2005 | 2.380 | 2.380 | 2.290 | 2.290 | 2,918,400 | +0.00(+0.00%) |
Dec 02, 2005 | 2.450 | 2.450 | 2.290 | 2.290 | 1,923,400 | -0.08(-3.38%) |