Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.389 | 3.420 | 3.378 | 3.402 | 367,402 | +0.01(+0.36%) |
Feb 27, 2006 | 3.377 | 3.393 | 3.368 | 3.389 | 20,519 | +0.01(+0.36%) |
Feb 24, 2006 | 3.377 | 3.408 | 3.362 | 3.377 | 180,769 | +0.02(+0.46%) |
Feb 23, 2006 | 3.426 | 3.518 | 3.362 | 3.362 | 25,405 | -0.16(-4.45%) |
Feb 22, 2006 | 3.518 | 3.518 | 3.518 | 3.518 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.540 | 3.540 | 3.469 | 3.518 | 29,314 | +0.03(+0.97%) |
Feb 17, 2006 | 3.485 | 3.485 | 3.469 | 3.485 | 7,491 | +0.03(+0.89%) |
Feb 16, 2006 | 3.454 | 3.454 | 3.454 | 3.454 | 1,628 | -0.02(-0.53%) |
Feb 15, 2006 | 3.420 | 3.472 | 3.417 | 3.472 | 12,702 | +0.07(+1.98%) |
Feb 14, 2006 | 3.377 | 3.436 | 3.377 | 3.405 | 16,611 | +0.04(+1.28%) |
Feb 13, 2006 | 3.378 | 3.389 | 3.362 | 3.362 | 4,234 | -0.04(-1.26%) |
Feb 10, 2006 | 3.396 | 3.420 | 3.396 | 3.405 | 6,514 | -0.01(-0.18%) |
Feb 09, 2006 | 3.411 | 3.411 | 3.411 | 3.411 | 325 | -0.04(-1.24%) |
Feb 08, 2006 | 3.454 | 3.454 | 3.454 | 3.454 | 1,628 | +0.02(+0.45%) |
Feb 07, 2006 | 3.439 | 3.439 | 3.439 | 3.439 | 325 | +0.06(+1.82%) |
Feb 06, 2006 | 3.380 | 3.423 | 3.377 | 3.377 | 5,862 | -0.06(-1.79%) |
Feb 03, 2006 | 3.405 | 3.439 | 3.393 | 3.439 | 5,537 | +0.03(+0.99%) |
Feb 02, 2006 | 3.423 | 3.423 | 3.393 | 3.405 | 2,931 | +0.03(+0.82%) |
Feb 01, 2006 | 3.381 | 3.399 | 3.377 | 3.377 | 4,885 | -0.03(-0.90%) |
Jan 31, 2006 | 3.420 | 3.439 | 3.408 | 3.408 | 4,234 | -0.01(-0.36%) |
Jan 30, 2006 | 3.377 | 3.423 | 3.377 | 3.420 | 14,657 | +0.06(+1.74%) |
Jan 27, 2006 | 3.300 | 3.371 | 3.300 | 3.362 | 89,570 | +0.02(+0.46%) |
Jan 26, 2006 | 3.270 | 3.347 | 3.270 | 3.347 | 30,616 | +0.06(+1.87%) |
Jan 25, 2006 | 3.285 | 3.316 | 3.270 | 3.285 | 27,359 | +0.00(+0.00%) |
Jan 24, 2006 | 3.347 | 3.347 | 3.285 | 3.285 | 8,142 | -0.06(-1.84%) |
Jan 23, 2006 | 3.368 | 3.368 | 3.304 | 3.347 | 10,422 | -0.03(-0.91%) |
Jan 20, 2006 | 3.162 | 3.377 | 3.156 | 3.377 | 46,902 | +0.21(+6.80%) |
Jan 19, 2006 | 3.138 | 3.162 | 3.138 | 3.162 | 9,771 | +0.04(+1.28%) |
Jan 18, 2006 | 3.122 | 3.122 | 3.122 | 3.122 | 3,257 | -0.00(-0.10%) |
Jan 17, 2006 | 3.101 | 3.125 | 3.101 | 3.125 | 18,239 | +0.01(+0.30%) |
Jan 13, 2006 | 3.086 | 3.116 | 3.070 | 3.116 | 78,170 | +0.03(+0.89%) |
Jan 12, 2006 | 3.113 | 3.113 | 3.074 | 3.089 | 62,862 | -0.02(-0.79%) |
Jan 11, 2006 | 3.107 | 3.132 | 3.101 | 3.113 | 115,301 | -0.01(-0.39%) |
Jan 10, 2006 | 3.132 | 3.132 | 3.116 | 3.125 | 31,919 | -0.01(-0.20%) |
Jan 09, 2006 | 3.116 | 3.150 | 3.116 | 3.132 | 169,044 | +0.00(+0.00%) |
Jan 06, 2006 | 3.116 | 3.132 | 3.116 | 3.132 | 2,931 | +0.02(+0.49%) |
Jan 05, 2006 | 3.132 | 3.144 | 3.116 | 3.116 | 142,661 | -0.03(-1.07%) |
Jan 04, 2006 | 3.147 | 3.172 | 3.129 | 3.150 | 12,051 | -0.01(-0.39%) |
Jan 03, 2006 | 3.132 | 3.162 | 3.132 | 3.162 | 20,845 | +0.02(+0.49%) |
Dec 30, 2005 | 3.129 | 3.147 | 3.107 | 3.147 | 119,210 | +0.00(+0.00%) |
Dec 29, 2005 | 3.147 | 3.147 | 3.125 | 3.147 | 92,827 | -0.00(-0.00%) |
Dec 28, 2005 | 3.178 | 3.184 | 3.147 | 3.147 | 108,136 | -0.06(-1.91%) |
Dec 27, 2005 | 3.193 | 3.208 | 3.187 | 3.208 | 10,422 | +0.03(+0.97%) |
Dec 23, 2005 | 3.165 | 3.193 | 3.165 | 3.178 | 18,891 | +0.01(+0.39%) |
Dec 22, 2005 | 3.165 | 3.168 | 3.165 | 3.165 | 10,097 | -0.01(-0.39%) |
Dec 21, 2005 | 3.230 | 3.245 | 3.168 | 3.178 | 24,754 | -0.05(-1.62%) |
Dec 20, 2005 | 3.119 | 3.254 | 3.116 | 3.230 | 96,084 | +0.10(+3.14%) |
Dec 19, 2005 | 3.132 | 3.132 | 3.055 | 3.132 | 147,221 | -0.03(-0.97%) |
Dec 16, 2005 | 3.285 | 3.285 | 3.132 | 3.162 | 49,508 | -0.06(-1.90%) |
Dec 15, 2005 | 3.242 | 3.248 | 3.202 | 3.224 | 51,462 | -0.06(-1.78%) |
Dec 14, 2005 | 3.337 | 3.337 | 3.239 | 3.282 | 67,096 | -0.06(-1.93%) |
Dec 13, 2005 | 3.347 | 3.347 | 3.331 | 3.347 | 52,765 | -0.02(-0.46%) |
Dec 12, 2005 | 3.377 | 3.377 | 3.362 | 3.362 | 7,165 | -0.04(-1.26%) |
Dec 09, 2005 | 3.377 | 3.408 | 3.377 | 3.405 | 8,468 | +0.03(+0.82%) |
Dec 08, 2005 | 3.393 | 3.393 | 3.377 | 3.377 | 12,702 | -0.03(-0.90%) |
Dec 07, 2005 | 3.445 | 3.445 | 3.389 | 3.408 | 19,868 | -0.03(-0.89%) |
Dec 06, 2005 | 3.362 | 3.451 | 3.362 | 3.439 | 17,914 | +0.06(+1.82%) |
Dec 05, 2005 | 3.420 | 3.420 | 3.377 | 3.377 | 52,113 | -0.04(-1.26%) |
Dec 02, 2005 | 3.408 | 3.420 | 3.393 | 3.420 | 3,582 | +0.03(+0.81%) |