Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.400 | 3.486 | 3.380 | 3.486 | 10,000 | +0.09(+2.53%) |
Feb 27, 2006 | 3.370 | 3.440 | 3.340 | 3.400 | 5,702 | +0.10(+3.03%) |
Feb 24, 2006 | 3.300 | 3.300 | 3.300 | 3.300 | 1,800 | -0.03(-0.90%) |
Feb 23, 2006 | 3.330 | 3.330 | 3.300 | 3.330 | 6,100 | -0.04(-1.19%) |
Feb 22, 2006 | 3.401 | 3.401 | 3.370 | 3.370 | 800 | -0.04(-1.17%) |
Feb 21, 2006 | 3.440 | 3.440 | 3.400 | 3.410 | 10,172 | -0.01(-0.18%) |
Feb 17, 2006 | 3.420 | 3.420 | 3.400 | 3.416 | 2,790 | +0.11(+3.21%) |
Feb 16, 2006 | 3.320 | 3.440 | 3.270 | 3.310 | 7,800 | -0.04(-1.19%) |
Feb 15, 2006 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | -0.05(-1.47%) |
Feb 14, 2006 | 3.310 | 3.440 | 3.310 | 3.400 | 1,297 | -0.01(-0.29%) |
Feb 13, 2006 | 3.420 | 3.430 | 3.400 | 3.410 | 7,339 | +0.01(+0.29%) |
Feb 10, 2006 | 3.340 | 3.400 | 3.313 | 3.400 | 28,298 | +0.04(+1.19%) |
Feb 09, 2006 | 3.350 | 3.360 | 3.330 | 3.360 | 7,732 | +0.00(+0.00%) |
Feb 08, 2006 | 3.340 | 3.410 | 3.330 | 3.360 | 2,200 | -0.19(-5.35%) |
Feb 07, 2006 | 3.569 | 3.569 | 3.550 | 3.550 | 2,521 | +0.21(+6.29%) |
Feb 06, 2006 | 3.470 | 3.630 | 3.340 | 3.340 | 7,410 | -0.23(-6.44%) |
Feb 03, 2006 | 3.410 | 3.570 | 3.360 | 3.570 | 14,769 | +0.16(+4.69%) |
Feb 02, 2006 | 3.400 | 3.410 | 3.338 | 3.410 | 11,000 | +0.11(+3.33%) |
Feb 01, 2006 | 3.300 | 3.350 | 3.300 | 3.300 | 4,001 | -0.04(-1.20%) |
Jan 31, 2006 | 3.340 | 3.490 | 3.340 | 3.340 | 1,670 | +0.01(+0.30%) |
Jan 30, 2006 | 3.290 | 3.410 | 3.290 | 3.330 | 5,889 | -0.03(-0.89%) |
Jan 27, 2006 | 3.500 | 3.500 | 3.360 | 3.360 | 6,701 | -0.14(-4.00%) |
Jan 26, 2006 | 3.400 | 3.520 | 3.400 | 3.500 | 1,750 | +0.02(+0.57%) |
Jan 25, 2006 | 3.540 | 3.540 | 3.430 | 3.480 | 11,055 | +0.13(+3.88%) |
Jan 24, 2006 | 3.270 | 3.540 | 3.270 | 3.350 | 13,002 | +0.09(+2.76%) |
Jan 23, 2006 | 3.590 | 3.650 | 3.260 | 3.260 | 26,188 | -0.21(-6.05%) |
Jan 20, 2006 | 3.420 | 3.600 | 3.310 | 3.470 | 81,445 | +0.09(+2.66%) |
Jan 19, 2006 | 3.360 | 3.430 | 3.360 | 3.380 | 13,900 | +0.04(+1.20%) |
Jan 18, 2006 | 3.260 | 3.420 | 3.260 | 3.340 | 27,450 | -0.05(-1.47%) |
Jan 17, 2006 | 3.350 | 3.410 | 3.350 | 3.390 | 19,620 | +0.02(+0.59%) |
Jan 13, 2006 | 3.330 | 3.420 | 3.329 | 3.370 | 25,779 | +0.12(+3.69%) |
Jan 12, 2006 | 3.204 | 3.250 | 3.204 | 3.250 | 4,000 | -0.05(-1.52%) |
Jan 11, 2006 | 3.350 | 3.350 | 3.150 | 3.300 | 4,517 | -0.01(-0.30%) |
Jan 10, 2006 | 3.280 | 3.330 | 3.220 | 3.310 | 4,205 | +0.03(+0.91%) |
Jan 09, 2006 | 3.110 | 3.350 | 3.110 | 3.280 | 1,100 | +0.06(+1.86%) |
Jan 06, 2006 | 3.330 | 3.330 | 3.220 | 3.220 | 1,800 | -0.12(-3.59%) |
Jan 05, 2006 | 3.150 | 3.390 | 3.150 | 3.340 | 24,864 | +0.04(+1.21%) |
Jan 04, 2006 | 3.250 | 3.300 | 3.200 | 3.300 | 21,801 | +0.12(+3.77%) |
Jan 03, 2006 | 3.100 | 3.300 | 3.100 | 3.180 | 20,783 | +0.01(+0.32%) |
Dec 30, 2005 | 3.200 | 3.230 | 3.170 | 3.170 | 9,220 | +0.03(+0.96%) |
Dec 29, 2005 | 3.220 | 3.220 | 3.120 | 3.140 | 4,829 | +0.02(+0.64%) |
Dec 28, 2005 | 3.100 | 3.129 | 3.100 | 3.120 | 1,200 | +0.02(+0.65%) |
Dec 27, 2005 | 3.100 | 3.220 | 3.100 | 3.100 | 7,800 | -0.02(-0.64%) |
Dec 23, 2005 | 3.110 | 3.130 | 3.110 | 3.120 | 21,670 | -0.08(-2.50%) |
Dec 22, 2005 | 3.120 | 3.210 | 3.120 | 3.200 | 4,134 | -0.01(-0.31%) |
Dec 21, 2005 | 3.100 | 3.300 | 3.100 | 3.210 | 17,300 | +0.10(+3.22%) |
Dec 20, 2005 | 3.110 | 3.150 | 3.110 | 3.110 | 1,155 | +0.00(+0.00%) |
Dec 19, 2005 | 3.140 | 3.190 | 3.110 | 3.110 | 7,680 | -0.03(-0.96%) |
Dec 16, 2005 | 3.200 | 3.200 | 3.140 | 3.140 | 18,500 | -0.08(-2.48%) |
Dec 15, 2005 | 3.310 | 3.310 | 3.170 | 3.220 | 24,695 | -0.02(-0.62%) |
Dec 14, 2005 | 3.240 | 3.280 | 3.240 | 3.240 | 9,095 | +0.04(+1.25%) |
Dec 13, 2005 | 3.210 | 3.360 | 3.180 | 3.200 | 9,490 | -0.10(-3.03%) |
Dec 12, 2005 | 3.280 | 3.418 | 3.220 | 3.300 | 22,380 | +0.02(+0.61%) |
Dec 09, 2005 | 3.280 | 3.280 | 3.280 | 3.280 | 200 | -0.03(-0.91%) |
Dec 08, 2005 | 3.280 | 3.410 | 3.280 | 3.310 | 6,295 | -0.05(-1.49%) |
Dec 07, 2005 | 3.360 | 3.360 | 3.360 | 3.360 | 400 | +0.00(+0.00%) |
Dec 06, 2005 | 3.350 | 3.400 | 3.180 | 3.360 | 13,780 | +0.03(+0.90%) |
Dec 05, 2005 | 3.215 | 3.340 | 3.178 | 3.330 | 20,220 | +0.02(+0.60%) |
Dec 02, 2005 | 3.250 | 3.350 | 3.250 | 3.310 | 5,900 | +0.09(+2.80%) |