Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.280 | 3.350 | 3.080 | 3.170 | 90,084 | -0.11(-3.35%) |
Feb 27, 2006 | 3.100 | 3.480 | 3.060 | 3.280 | 145,796 | +0.25(+8.27%) |
Feb 24, 2006 | 3.100 | 3.100 | 3.000 | 3.030 | 96,186 | +0.03(+0.99%) |
Feb 23, 2006 | 3.040 | 3.050 | 2.980 | 3.000 | 63,624 | -0.00(-0.00%) |
Feb 22, 2006 | 3.000 | 3.010 | 2.950 | 3.000 | 51,145 | +0.02(+0.67%) |
Feb 21, 2006 | 2.960 | 3.020 | 2.900 | 2.980 | 137,783 | +0.08(+2.76%) |
Feb 17, 2006 | 2.720 | 2.980 | 2.700 | 2.900 | 42,228 | +0.24(+9.02%) |
Feb 16, 2006 | 2.780 | 2.900 | 2.660 | 2.660 | 86,000 | -0.09(-3.27%) |
Feb 15, 2006 | 2.750 | 2.770 | 2.660 | 2.750 | 43,711 | +0.00(+0.00%) |
Feb 14, 2006 | 2.680 | 2.800 | 2.650 | 2.750 | 35,293 | +0.05(+1.85%) |
Feb 13, 2006 | 3.000 | 3.000 | 2.650 | 2.700 | 44,350 | -0.15(-5.26%) |
Feb 10, 2006 | 3.000 | 3.000 | 2.600 | 2.850 | 62,124 | -0.03(-1.04%) |
Feb 09, 2006 | 2.870 | 2.990 | 2.870 | 2.880 | 27,250 | +0.04(+1.41%) |
Feb 08, 2006 | 3.000 | 3.000 | 2.840 | 2.840 | 29,293 | -0.13(-4.38%) |
Feb 07, 2006 | 2.920 | 3.010 | 2.910 | 2.970 | 30,073 | +0.06(+2.06%) |
Feb 06, 2006 | 3.000 | 3.000 | 2.800 | 2.910 | 37,546 | -0.08(-2.53%) |
Feb 03, 2006 | 2.970 | 3.000 | 2.950 | 2.986 | 13,083 | -0.01(-0.48%) |
Feb 02, 2006 | 2.960 | 3.050 | 2.940 | 3.000 | 40,200 | +0.00(+0.00%) |
Feb 01, 2006 | 3.000 | 3.050 | 3.000 | 3.000 | 16,150 | +0.03(+1.01%) |
Jan 31, 2006 | 3.000 | 3.000 | 2.900 | 2.970 | 38,963 | -0.03(-1.00%) |
Jan 30, 2006 | 2.970 | 3.090 | 2.970 | 3.000 | 50,805 | +0.00(+0.00%) |
Jan 27, 2006 | 3.070 | 3.090 | 2.960 | 3.000 | 41,731 | -0.05(-1.64%) |
Jan 26, 2006 | 3.000 | 3.050 | 2.950 | 3.050 | 27,440 | +0.05(+1.67%) |
Jan 25, 2006 | 3.090 | 3.090 | 2.930 | 3.000 | 47,114 | +0.02(+0.67%) |
Jan 24, 2006 | 3.100 | 3.100 | 2.900 | 2.980 | 68,496 | -0.03(-1.00%) |
Jan 23, 2006 | 3.070 | 3.150 | 3.000 | 3.010 | 93,211 | +0.01(+0.33%) |
Jan 20, 2006 | 3.000 | 3.150 | 2.920 | 3.000 | 159,643 | +0.03(+1.01%) |
Jan 19, 2006 | 2.950 | 3.080 | 2.925 | 2.970 | 209,178 | +0.07(+2.41%) |
Jan 18, 2006 | 2.930 | 2.950 | 2.800 | 2.900 | 129,954 | +0.02(+0.69%) |
Jan 17, 2006 | 2.800 | 2.880 | 2.800 | 2.880 | 64,577 | +0.08(+2.86%) |
Jan 13, 2006 | 2.750 | 2.870 | 2.671 | 2.800 | 48,222 | +0.17(+6.46%) |
Jan 12, 2006 | 2.730 | 2.750 | 2.620 | 2.630 | 26,600 | -0.06(-2.23%) |
Jan 11, 2006 | 2.780 | 2.790 | 2.690 | 2.690 | 48,828 | -0.08(-2.89%) |
Jan 10, 2006 | 2.690 | 2.790 | 2.680 | 2.770 | 39,683 | +0.08(+2.97%) |
Jan 09, 2006 | 2.770 | 2.800 | 2.590 | 2.690 | 61,190 | -0.08(-2.89%) |
Jan 06, 2006 | 2.600 | 2.780 | 2.470 | 2.770 | 63,570 | +0.35(+14.46%) |
Jan 05, 2006 | 2.450 | 2.460 | 2.401 | 2.420 | 16,185 | -0.03(-1.22%) |
Jan 04, 2006 | 2.440 | 2.500 | 2.420 | 2.450 | 53,580 | +0.02(+0.82%) |
Jan 03, 2006 | 2.640 | 2.640 | 2.400 | 2.430 | 14,961 | -0.05(-2.02%) |
Dec 30, 2005 | 2.410 | 2.520 | 2.410 | 2.480 | 52,800 | +0.03(+1.22%) |
Dec 29, 2005 | 2.510 | 2.549 | 2.400 | 2.450 | 41,826 | -0.06(-2.39%) |
Dec 28, 2005 | 2.650 | 2.650 | 2.450 | 2.510 | 25,400 | +0.07(+2.87%) |
Dec 27, 2005 | 2.640 | 2.640 | 2.360 | 2.440 | 61,100 | -0.05(-2.01%) |
Dec 23, 2005 | 2.390 | 2.600 | 2.290 | 2.490 | 65,397 | +0.05(+2.05%) |
Dec 22, 2005 | 2.300 | 2.451 | 2.270 | 2.440 | 110,787 | +0.09(+3.83%) |
Dec 21, 2005 | 2.410 | 2.470 | 2.300 | 2.350 | 160,906 | -0.09(-3.69%) |
Dec 20, 2005 | 2.600 | 2.600 | 2.330 | 2.440 | 107,547 | -0.14(-5.43%) |
Dec 19, 2005 | 2.770 | 2.770 | 2.550 | 2.580 | 39,950 | -0.20(-7.19%) |
Dec 16, 2005 | 2.570 | 2.780 | 2.570 | 2.780 | 51,933 | +0.15(+5.71%) |
Dec 15, 2005 | 2.730 | 2.764 | 2.560 | 2.630 | 103,905 | -0.10(-3.67%) |
Dec 14, 2005 | 2.900 | 2.850 | 2.700 | 2.730 | 71,111 | -0.06(-2.15%) |
Dec 13, 2005 | 2.711 | 2.900 | 2.710 | 2.790 | 81,182 | +0.11(+4.10%) |
Dec 12, 2005 | 2.930 | 2.930 | 2.610 | 2.680 | 52,431 | -0.07(-2.47%) |
Dec 09, 2005 | 2.800 | 2.800 | 2.550 | 2.748 | 54,791 | +0.11(+4.09%) |
Dec 08, 2005 | 2.720 | 2.800 | 2.610 | 2.640 | 47,309 | -0.11(-4.00%) |
Dec 07, 2005 | 2.940 | 2.950 | 2.500 | 2.750 | 169,012 | -0.08(-2.83%) |
Dec 06, 2005 | 2.960 | 2.960 | 2.750 | 2.830 | 82,729 | +0.03(+1.07%) |
Dec 05, 2005 | 2.990 | 3.050 | 2.800 | 2.800 | 164,190 | -0.06(-2.10%) |
Dec 02, 2005 | 2.950 | 3.100 | 2.810 | 2.860 | 363,305 | +0.11(+4.00%) |