Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.748 | 3.748 | 3.727 | 3.745 | 553,784 | -0.00(-0.09%) |
Feb 27, 2006 | 3.769 | 3.769 | 3.734 | 3.748 | 702,545 | -0.02(-0.55%) |
Feb 24, 2006 | 3.783 | 3.800 | 3.738 | 3.769 | 608,408 | -0.02(-0.64%) |
Feb 23, 2006 | 3.817 | 3.817 | 3.789 | 3.793 | 316,407 | -0.01(-0.27%) |
Feb 22, 2006 | 3.800 | 3.817 | 3.793 | 3.803 | 454,126 | +0.01(+0.27%) |
Feb 21, 2006 | 3.796 | 3.810 | 3.789 | 3.793 | 379,455 | -0.00(-0.09%) |
Feb 17, 2006 | 3.800 | 3.817 | 3.789 | 3.796 | 509,040 | -0.03(-0.72%) |
Feb 16, 2006 | 3.803 | 3.827 | 3.796 | 3.824 | 523,858 | -0.01(-0.18%) |
Feb 15, 2006 | 3.796 | 3.831 | 3.796 | 3.831 | 403,280 | +0.03(+0.91%) |
Feb 14, 2006 | 3.789 | 3.820 | 3.772 | 3.796 | 485,215 | -0.00(-0.09%) |
Feb 13, 2006 | 3.755 | 3.803 | 3.755 | 3.800 | 648,503 | +0.04(+1.01%) |
Feb 10, 2006 | 3.765 | 3.765 | 3.755 | 3.762 | 628,165 | +0.01(+0.28%) |
Feb 09, 2006 | 3.752 | 3.765 | 3.752 | 3.752 | 411,416 | -0.01(-0.18%) |
Feb 08, 2006 | 3.758 | 3.769 | 3.752 | 3.758 | 352,144 | -0.01(-0.18%) |
Feb 07, 2006 | 3.758 | 3.769 | 3.748 | 3.765 | 436,403 | +0.01(+0.28%) |
Feb 06, 2006 | 3.769 | 3.769 | 3.734 | 3.755 | 492,479 | -0.01(-0.37%) |
Feb 03, 2006 | 3.765 | 3.769 | 3.738 | 3.769 | 471,850 | +0.01(+0.37%) |
Feb 02, 2006 | 3.758 | 3.769 | 3.741 | 3.755 | 482,600 | +0.00(+0.09%) |
Feb 01, 2006 | 3.748 | 3.776 | 3.745 | 3.752 | 502,067 | -0.01(-0.37%) |
Jan 31, 2006 | 3.752 | 3.776 | 3.734 | 3.765 | 500,324 | +0.02(+0.64%) |
Jan 30, 2006 | 3.752 | 3.762 | 3.727 | 3.741 | 444,538 | -0.00(-0.09%) |
Jan 27, 2006 | 3.731 | 3.783 | 3.731 | 3.745 | 481,147 | -0.02(-0.64%) |
Jan 26, 2006 | 3.738 | 3.776 | 3.738 | 3.769 | 428,558 | +0.02(+0.46%) |
Jan 25, 2006 | 3.731 | 3.779 | 3.721 | 3.752 | 404,152 | +0.03(+0.74%) |
Jan 24, 2006 | 3.700 | 3.731 | 3.700 | 3.724 | 423,909 | +0.02(+0.65%) |
Jan 23, 2006 | 3.690 | 3.714 | 3.683 | 3.700 | 436,984 | +0.00(+0.00%) |
Jan 20, 2006 | 3.686 | 3.700 | 3.683 | 3.700 | 464,005 | +0.00(+0.00%) |
Jan 19, 2006 | 3.669 | 3.714 | 3.669 | 3.700 | 506,716 | +0.02(+0.56%) |
Jan 18, 2006 | 3.655 | 3.686 | 3.648 | 3.679 | 446,282 | +0.00(+0.00%) |
Jan 17, 2006 | 3.690 | 3.690 | 3.665 | 3.679 | 584,873 | -0.01(-0.19%) |
Jan 13, 2006 | 3.672 | 3.696 | 3.665 | 3.686 | 442,795 | -0.00(-0.09%) |
Jan 12, 2006 | 3.686 | 3.696 | 3.672 | 3.690 | 510,202 | -0.01(-0.28%) |
Jan 11, 2006 | 3.665 | 3.717 | 3.624 | 3.700 | 613,056 | +0.04(+1.13%) |
Jan 10, 2006 | 3.617 | 3.659 | 3.614 | 3.659 | 738,864 | +0.04(+1.14%) |
Jan 09, 2006 | 3.624 | 3.641 | 3.600 | 3.617 | 606,664 | -0.03(-0.85%) |
Jan 06, 2006 | 3.617 | 3.659 | 3.614 | 3.648 | 495,094 | +0.02(+0.66%) |
Jan 05, 2006 | 3.600 | 3.686 | 3.600 | 3.624 | 535,770 | +0.02(+0.67%) |
Jan 04, 2006 | 3.562 | 3.614 | 3.562 | 3.600 | 774,311 | +0.04(+1.06%) |
Jan 03, 2006 | 3.576 | 3.583 | 3.545 | 3.562 | 616,833 | -0.01(-0.39%) |
Dec 30, 2005 | 3.576 | 3.586 | 3.552 | 3.576 | 662,740 | +0.02(+0.58%) |
Dec 29, 2005 | 3.552 | 3.576 | 3.542 | 3.555 | 630,780 | -0.01(-0.39%) |
Dec 28, 2005 | 3.531 | 3.579 | 3.511 | 3.569 | 685,984 | +0.01(+0.39%) |
Dec 27, 2005 | 3.545 | 3.569 | 3.545 | 3.555 | 830,967 | +0.01(+0.19%) |
Dec 23, 2005 | 3.548 | 3.576 | 3.538 | 3.548 | 601,144 | -0.02(-0.48%) |
Dec 22, 2005 | 3.531 | 3.576 | 3.528 | 3.566 | 414,902 | +0.03(+0.97%) |
Dec 21, 2005 | 3.562 | 3.569 | 3.528 | 3.531 | 724,046 | -0.01(-0.19%) |
Dec 20, 2005 | 3.535 | 3.569 | 3.524 | 3.538 | 489,283 | -0.02(-0.58%) |
Dec 19, 2005 | 3.579 | 3.597 | 3.535 | 3.559 | 796,683 | -0.04(-1.05%) |
Dec 16, 2005 | 3.590 | 3.614 | 3.579 | 3.597 | 499,452 | +0.00(+0.10%) |
Dec 15, 2005 | 3.597 | 3.614 | 3.583 | 3.593 | 584,873 | -0.01(-0.29%) |
Dec 14, 2005 | 3.604 | 3.624 | 3.583 | 3.604 | 663,612 | -0.01(-0.29%) |
Dec 13, 2005 | 3.583 | 3.628 | 3.579 | 3.614 | 685,403 | +0.01(+0.38%) |
Dec 12, 2005 | 3.600 | 3.621 | 3.583 | 3.600 | 677,267 | +0.00(+0.00%) |
Dec 09, 2005 | 3.600 | 3.600 | 3.566 | 3.600 | 663,902 | +0.00(+0.00%) |
Dec 08, 2005 | 3.635 | 3.638 | 3.573 | 3.600 | 713,295 | -0.02(-0.66%) |
Dec 07, 2005 | 3.635 | 3.638 | 3.614 | 3.624 | 541,581 | +0.01(+0.19%) |
Dec 06, 2005 | 3.638 | 3.652 | 3.614 | 3.617 | 696,153 | -0.02(-0.57%) |
Dec 05, 2005 | 3.621 | 3.659 | 3.617 | 3.638 | 621,482 | +0.01(+0.28%) |
Dec 02, 2005 | 3.631 | 3.665 | 3.617 | 3.628 | 485,215 | -0.01(-0.19%) |