Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.812 | 3.850 | 3.774 | 3.774 | 6,689 | -0.04(-1.00%) |
Feb 27, 2006 | 3.621 | 3.812 | 3.621 | 3.812 | 9,313 | +0.22(+6.16%) |
Feb 24, 2006 | 3.591 | 3.591 | 3.591 | 3.591 | 131 | +0.01(+0.21%) |
Feb 23, 2006 | 3.621 | 3.621 | 3.524 | 3.583 | 5,640 | +0.06(+1.73%) |
Feb 22, 2006 | 3.735 | 3.735 | 3.522 | 3.522 | 1,836 | -0.08(-2.12%) |
Feb 21, 2006 | 3.598 | 3.598 | 3.598 | 3.598 | 262 | +0.08(+2.16%) |
Feb 17, 2006 | 3.522 | 3.522 | 3.522 | 3.522 | 3,541 | -0.09(-2.53%) |
Feb 16, 2006 | 3.568 | 3.613 | 3.568 | 3.613 | 918 | +0.10(+2.80%) |
Feb 15, 2006 | 3.545 | 3.568 | 3.515 | 3.515 | 1,049 | -0.07(-1.89%) |
Feb 14, 2006 | 3.583 | 3.583 | 3.583 | 3.583 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 3.583 | 3.583 | 3.583 | 3.583 | 655 | -0.04(-1.05%) |
Feb 10, 2006 | 3.621 | 3.621 | 3.621 | 3.621 | 2,098 | +0.00(+0.00%) |
Feb 09, 2006 | 3.583 | 3.621 | 3.583 | 3.621 | 18,626 | +0.04(+1.06%) |
Feb 08, 2006 | 3.583 | 3.583 | 3.583 | 3.583 | 131 | +0.07(+1.95%) |
Feb 07, 2006 | 3.583 | 3.583 | 3.514 | 3.514 | 5,509 | -0.09(-2.54%) |
Feb 06, 2006 | 3.621 | 3.621 | 3.606 | 3.606 | 1,836 | +0.04(+1.07%) |
Feb 03, 2006 | 3.522 | 3.568 | 3.514 | 3.568 | 9,313 | +0.02(+0.65%) |
Feb 02, 2006 | 3.545 | 3.545 | 3.545 | 3.545 | 655 | +0.03(+0.87%) |
Feb 01, 2006 | 3.514 | 3.514 | 3.514 | 3.514 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 3.469 | 3.514 | 3.469 | 3.514 | 6,558 | +0.12(+3.59%) |
Jan 30, 2006 | 3.392 | 3.393 | 3.392 | 3.392 | 1,574 | -0.04(-1.11%) |
Jan 27, 2006 | 3.377 | 3.431 | 3.377 | 3.431 | 4,459 | +0.06(+1.81%) |
Jan 26, 2006 | 3.408 | 3.453 | 3.370 | 3.370 | 9,575 | -0.02(-0.45%) |
Jan 25, 2006 | 3.385 | 3.385 | 3.385 | 3.385 | 1,180 | +0.01(+0.23%) |
Jan 24, 2006 | 3.385 | 3.385 | 3.377 | 3.377 | 7,214 | -0.03(-0.90%) |
Jan 23, 2006 | 3.385 | 3.408 | 3.370 | 3.408 | 8,657 | +0.01(+0.22%) |
Jan 20, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 3.431 | 3.431 | 3.400 | 3.400 | 12,330 | -0.01(-0.22%) |
Jan 18, 2006 | 3.400 | 3.408 | 3.400 | 3.408 | 11,149 | +0.01(+0.22%) |
Jan 17, 2006 | 3.507 | 3.507 | 3.400 | 3.400 | 22,562 | -0.13(-3.67%) |
Jan 13, 2006 | 3.476 | 3.530 | 3.438 | 3.530 | 2,361 | +0.05(+1.53%) |
Jan 12, 2006 | 3.476 | 3.476 | 3.476 | 3.476 | 655 | -0.03(-0.87%) |
Jan 11, 2006 | 3.491 | 3.514 | 3.438 | 3.507 | 16,396 | +0.00(+0.00%) |
Jan 10, 2006 | 3.484 | 3.507 | 3.484 | 3.507 | 262 | +0.04(+1.10%) |
Jan 09, 2006 | 3.469 | 3.491 | 3.469 | 3.469 | 3,935 | -0.04(-1.09%) |
Jan 06, 2006 | 3.484 | 3.507 | 3.469 | 3.507 | 3,672 | +0.02(+0.66%) |
Jan 05, 2006 | 3.545 | 3.545 | 3.484 | 3.484 | 1,311 | -0.10(-2.77%) |
Jan 04, 2006 | 3.583 | 3.583 | 3.583 | 3.583 | 1,311 | -0.07(-1.88%) |
Jan 03, 2006 | 3.652 | 3.652 | 3.652 | 3.652 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 3.491 | 3.652 | 3.491 | 3.652 | 6,952 | +0.07(+1.91%) |
Dec 29, 2005 | 3.568 | 3.583 | 3.431 | 3.583 | 2,229 | -0.02(-0.63%) |
Dec 28, 2005 | 3.621 | 3.621 | 3.591 | 3.606 | 12,855 | -0.02(-0.42%) |
Dec 27, 2005 | 3.621 | 3.621 | 3.621 | 3.621 | 1,180 | +0.00(+0.00%) |
Dec 23, 2005 | 3.659 | 3.659 | 3.598 | 3.621 | 21,775 | -0.04(-1.04%) |
Dec 22, 2005 | 3.659 | 3.674 | 3.659 | 3.659 | 1,442 | +0.01(+0.21%) |
Dec 21, 2005 | 3.659 | 3.667 | 3.652 | 3.652 | 13,511 | +0.02(+0.63%) |
Dec 20, 2005 | 3.514 | 3.629 | 3.514 | 3.629 | 3,804 | +0.13(+3.70%) |
Dec 19, 2005 | 3.705 | 3.705 | 3.499 | 3.499 | 32,138 | -0.20(-5.36%) |
Dec 16, 2005 | 3.743 | 3.743 | 3.697 | 3.697 | 7,214 | -0.06(-1.62%) |
Dec 15, 2005 | 3.812 | 3.812 | 3.751 | 3.758 | 17,446 | -0.05(-1.40%) |
Dec 14, 2005 | 3.812 | 3.812 | 3.812 | 3.812 | 4,722 | -0.01(-0.20%) |
Dec 13, 2005 | 3.812 | 3.819 | 3.812 | 3.819 | 9,969 | +0.01(+0.20%) |
Dec 12, 2005 | 3.857 | 3.888 | 3.812 | 3.812 | 62,439 | -0.05(-1.19%) |
Dec 09, 2005 | 3.819 | 3.857 | 3.819 | 3.857 | 2,885 | +0.06(+1.60%) |
Dec 08, 2005 | 3.796 | 3.797 | 3.796 | 3.797 | 1,442 | +0.00(+0.00%) |
Dec 07, 2005 | 3.812 | 3.812 | 3.789 | 3.796 | 3,804 | +0.01(+0.20%) |
Dec 06, 2005 | 3.766 | 3.796 | 3.766 | 3.789 | 2,229 | -0.02(-0.60%) |
Dec 05, 2005 | 3.842 | 3.842 | 3.796 | 3.812 | 29,120 | -0.08(-1.96%) |
Dec 02, 2005 | 3.735 | 3.888 | 3.697 | 3.888 | 30,695 | +0.09(+2.41%) |