Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.260 | 3.300 | 3.200 | 3.230 | 33,200 | -0.03(-0.92%) |
Feb 27, 2006 | 3.150 | 3.290 | 3.140 | 3.260 | 33,700 | +0.11(+3.46%) |
Feb 24, 2006 | 3.250 | 3.250 | 3.120 | 3.151 | 17,700 | -0.17(-5.09%) |
Feb 23, 2006 | 3.200 | 3.350 | 3.140 | 3.320 | 13,200 | +0.12(+3.75%) |
Feb 22, 2006 | 3.100 | 3.200 | 3.100 | 3.200 | 9,000 | +0.13(+4.23%) |
Feb 21, 2006 | 3.150 | 3.180 | 3.070 | 3.070 | 36,100 | -0.10(-3.15%) |
Feb 17, 2006 | 3.070 | 3.170 | 3.070 | 3.170 | 6,200 | +0.02(+0.63%) |
Feb 16, 2006 | 3.100 | 3.250 | 3.060 | 3.150 | 15,300 | +0.05(+1.61%) |
Feb 15, 2006 | 3.100 | 3.120 | 3.080 | 3.100 | 95,800 | -0.05(-1.59%) |
Feb 14, 2006 | 3.310 | 3.400 | 3.050 | 3.150 | 145,900 | -0.26(-7.62%) |
Feb 13, 2006 | 3.400 | 3.420 | 3.370 | 3.410 | 24,400 | +0.07(+2.10%) |
Feb 10, 2006 | 3.300 | 3.410 | 3.290 | 3.340 | 40,100 | +0.01(+0.30%) |
Feb 09, 2006 | 3.250 | 3.350 | 3.250 | 3.330 | 48,100 | +0.09(+2.78%) |
Feb 08, 2006 | 3.260 | 3.310 | 3.150 | 3.240 | 38,500 | -0.08(-2.41%) |
Feb 07, 2006 | 3.250 | 3.380 | 3.250 | 3.320 | 33,200 | +0.07(+2.15%) |
Feb 06, 2006 | 3.160 | 3.250 | 3.160 | 3.250 | 46,000 | +0.11(+3.50%) |
Feb 03, 2006 | 3.150 | 3.160 | 3.130 | 3.140 | 51,800 | -0.01(-0.32%) |
Feb 02, 2006 | 3.100 | 3.150 | 3.100 | 3.150 | 9,400 | +0.00(+0.00%) |
Feb 01, 2006 | 3.150 | 3.150 | 3.100 | 3.150 | 20,300 | +0.00(+0.00%) |
Jan 31, 2006 | 3.050 | 3.150 | 3.050 | 3.150 | 21,200 | +0.08(+2.61%) |
Jan 30, 2006 | 3.160 | 3.160 | 3.070 | 3.070 | 24,500 | -0.07(-2.23%) |
Jan 27, 2006 | 3.200 | 3.200 | 3.070 | 3.140 | 36,600 | +0.00(+0.00%) |
Jan 26, 2006 | 3.150 | 3.150 | 3.070 | 3.140 | 14,300 | -0.01(-0.32%) |
Jan 25, 2006 | 3.060 | 3.150 | 3.060 | 3.150 | 51,900 | +0.11(+3.62%) |
Jan 24, 2006 | 3.020 | 3.100 | 3.020 | 3.040 | 61,800 | +0.04(+1.34%) |
Jan 23, 2006 | 3.100 | 3.110 | 3.000 | 3.000 | 64,900 | -0.10(-3.23%) |
Jan 20, 2006 | 3.000 | 3.100 | 2.990 | 3.100 | 22,300 | +0.10(+3.33%) |
Jan 19, 2006 | 3.000 | 3.100 | 3.000 | 3.000 | 16,900 | -0.10(-3.23%) |
Jan 18, 2006 | 3.000 | 3.100 | 2.930 | 3.100 | 22,800 | +0.02(+0.65%) |
Jan 17, 2006 | 2.960 | 3.100 | 2.900 | 3.080 | 31,600 | +0.14(+4.76%) |
Jan 13, 2006 | 2.970 | 2.980 | 2.900 | 2.940 | 7,700 | +0.01(+0.34%) |
Jan 12, 2006 | 2.890 | 3.000 | 2.890 | 2.930 | 25,700 | +0.03(+1.03%) |
Jan 11, 2006 | 2.890 | 2.980 | 2.890 | 2.900 | 30,200 | -0.01(-0.34%) |
Jan 10, 2006 | 2.890 | 2.980 | 2.890 | 2.910 | 17,200 | +0.01(+0.34%) |
Jan 09, 2006 | 3.000 | 3.000 | 2.900 | 2.900 | 16,400 | -0.08(-2.68%) |
Jan 06, 2006 | 2.960 | 3.000 | 2.920 | 2.980 | 29,200 | +0.03(+1.02%) |
Jan 05, 2006 | 2.940 | 3.000 | 2.900 | 2.950 | 25,500 | -0.03(-1.01%) |
Jan 04, 2006 | 3.020 | 3.060 | 2.930 | 2.980 | 57,700 | -0.07(-2.30%) |
Jan 03, 2006 | 3.100 | 3.100 | 3.010 | 3.050 | 46,800 | -0.01(-0.33%) |
Dec 30, 2005 | 3.180 | 3.190 | 3.050 | 3.060 | 37,400 | -0.08(-2.55%) |
Dec 29, 2005 | 3.050 | 3.150 | 3.050 | 3.140 | 20,200 | -0.04(-1.26%) |
Dec 28, 2005 | 3.100 | 3.180 | 3.050 | 3.180 | 24,000 | +0.02(+0.63%) |
Dec 27, 2005 | 2.950 | 3.200 | 2.950 | 3.160 | 34,700 | +0.11(+3.61%) |
Dec 23, 2005 | 3.000 | 3.050 | 2.960 | 3.050 | 13,300 | +0.05(+1.67%) |
Dec 22, 2005 | 3.050 | 3.050 | 2.990 | 3.000 | 34,000 | -0.05(-1.64%) |
Dec 21, 2005 | 3.010 | 3.080 | 3.010 | 3.050 | 11,200 | -0.10(-3.17%) |
Dec 20, 2005 | 3.060 | 3.200 | 3.010 | 3.150 | 44,700 | +0.03(+0.96%) |
Dec 19, 2005 | 3.120 | 3.170 | 3.000 | 3.120 | 6,600 | -0.07(-2.19%) |
Dec 16, 2005 | 3.140 | 3.200 | 3.060 | 3.190 | 15,000 | -0.01(-0.31%) |
Dec 15, 2005 | 3.120 | 3.200 | 3.050 | 3.200 | 29,900 | -0.02(-0.62%) |
Dec 14, 2005 | 3.200 | 3.290 | 3.160 | 3.220 | 35,900 | -0.08(-2.42%) |
Dec 13, 2005 | 3.160 | 3.300 | 3.160 | 3.300 | 18,500 | +0.14(+4.43%) |
Dec 12, 2005 | 3.200 | 3.230 | 3.110 | 3.160 | 14,600 | -0.01(-0.32%) |
Dec 09, 2005 | 3.230 | 3.300 | 3.080 | 3.170 | 14,600 | -0.06(-1.86%) |
Dec 08, 2005 | 3.250 | 3.330 | 3.170 | 3.230 | 25,300 | -0.04(-1.22%) |
Dec 07, 2005 | 3.320 | 3.340 | 3.160 | 3.270 | 15,400 | -0.07(-2.10%) |
Dec 06, 2005 | 3.210 | 3.350 | 3.200 | 3.340 | 16,500 | +0.12(+3.73%) |
Dec 05, 2005 | 3.010 | 3.260 | 3.010 | 3.220 | 43,300 | +0.11(+3.54%) |
Dec 02, 2005 | 3.010 | 3.110 | 3.010 | 3.110 | 11,600 | +0.04(+1.30%) |