Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.012 | 3.057 | 2.944 | 3.009 | 82,584 | -0.00(-0.10%) |
Feb 27, 2006 | 3.057 | 3.057 | 3.012 | 3.012 | 17,611 | +0.01(+0.47%) |
Feb 24, 2006 | 2.964 | 3.000 | 2.964 | 2.998 | 43,549 | +0.03(+1.16%) |
Feb 23, 2006 | 3.065 | 3.065 | 2.964 | 2.964 | 40,027 | -0.10(-3.30%) |
Feb 22, 2006 | 2.982 | 3.073 | 2.982 | 3.065 | 20,814 | +0.08(+2.76%) |
Feb 21, 2006 | 2.982 | 2.998 | 2.975 | 2.982 | 19,213 | -0.03(-0.96%) |
Feb 17, 2006 | 3.085 | 3.085 | 3.011 | 3.011 | 47,744 | +0.00(+0.15%) |
Feb 16, 2006 | 2.998 | 3.060 | 2.998 | 3.007 | 25,617 | +0.01(+0.29%) |
Feb 15, 2006 | 3.029 | 3.029 | 2.987 | 2.998 | 130,488 | -0.02(-0.52%) |
Feb 14, 2006 | 3.002 | 3.014 | 2.982 | 3.014 | 30,324 | +0.05(+1.58%) |
Feb 13, 2006 | 3.000 | 3.000 | 2.904 | 2.967 | 24,880 | +0.00(+0.05%) |
Feb 10, 2006 | 2.965 | 2.965 | 2.965 | 2.965 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 2.967 | 2.970 | 2.965 | 2.965 | 20,301 | +0.05(+1.82%) |
Feb 08, 2006 | 2.912 | 2.920 | 2.912 | 2.912 | 36,825 | -0.02(-0.79%) |
Feb 07, 2006 | 2.936 | 2.936 | 2.918 | 2.935 | 39,418 | -0.04(-1.21%) |
Feb 06, 2006 | 2.972 | 2.972 | 2.932 | 2.971 | 74,354 | +0.06(+2.03%) |
Feb 03, 2006 | 2.912 | 2.951 | 2.912 | 2.912 | 54,757 | -0.01(-0.28%) |
Feb 02, 2006 | 2.940 | 2.977 | 2.904 | 2.920 | 127,222 | -0.05(-1.57%) |
Feb 01, 2006 | 2.904 | 2.991 | 2.904 | 2.967 | 56,518 | +0.05(+1.76%) |
Jan 31, 2006 | 2.904 | 2.936 | 2.904 | 2.916 | 52,003 | -0.01(-0.19%) |
Jan 30, 2006 | 2.911 | 2.967 | 2.905 | 2.921 | 38,522 | -0.06(-2.04%) |
Jan 27, 2006 | 2.996 | 2.996 | 2.916 | 2.982 | 44,926 | +0.01(+0.38%) |
Jan 26, 2006 | 2.920 | 2.973 | 2.918 | 2.971 | 153,448 | +0.03(+1.14%) |
Jan 25, 2006 | 2.966 | 2.966 | 2.904 | 2.937 | 54,404 | +0.02(+0.69%) |
Jan 24, 2006 | 2.916 | 2.926 | 2.905 | 2.917 | 79,157 | -0.05(-1.67%) |
Jan 23, 2006 | 2.967 | 2.967 | 2.967 | 2.967 | 10,887 | +0.03(+1.11%) |
Jan 20, 2006 | 2.971 | 2.971 | 2.934 | 2.934 | 93,919 | -0.01(-0.28%) |
Jan 19, 2006 | 2.951 | 2.951 | 2.943 | 2.943 | 9,030 | -0.01(-0.18%) |
Jan 18, 2006 | 2.947 | 2.948 | 2.918 | 2.948 | 31,989 | +0.02(+0.67%) |
Jan 17, 2006 | 2.949 | 2.949 | 2.928 | 2.928 | 54,821 | +0.04(+1.29%) |
Jan 13, 2006 | 2.873 | 2.891 | 2.873 | 2.891 | 32,021 | +0.02(+0.61%) |
Jan 12, 2006 | 2.949 | 2.949 | 2.874 | 2.874 | 12,808 | -0.02(-0.75%) |
Jan 11, 2006 | 2.918 | 2.919 | 2.873 | 2.896 | 112,204 | -0.00(-0.14%) |
Jan 10, 2006 | 2.895 | 2.901 | 2.890 | 2.900 | 74,450 | +0.05(+1.80%) |
Jan 09, 2006 | 2.873 | 2.873 | 2.848 | 2.848 | 84,633 | -0.04(-1.26%) |
Jan 06, 2006 | 2.909 | 2.909 | 2.866 | 2.885 | 50,562 | +0.05(+1.86%) |
Jan 05, 2006 | 2.834 | 2.842 | 2.811 | 2.832 | 65,868 | +0.04(+1.30%) |
Jan 04, 2006 | 2.811 | 2.856 | 2.795 | 2.796 | 266,837 | -0.02(-0.81%) |
Jan 03, 2006 | 2.787 | 2.839 | 2.787 | 2.818 | 71,600 | -0.01(-0.28%) |
Dec 30, 2005 | 2.811 | 2.837 | 2.810 | 2.826 | 128,983 | +0.02(+0.56%) |
Dec 29, 2005 | 2.814 | 2.814 | 2.811 | 2.811 | 73,650 | -0.00(-0.17%) |
Dec 28, 2005 | 2.765 | 2.825 | 2.764 | 2.815 | 60,841 | +0.00(+0.11%) |
Dec 27, 2005 | 2.812 | 2.814 | 2.811 | 2.812 | 25,617 | -0.01(-0.22%) |
Dec 23, 2005 | 2.818 | 2.818 | 2.818 | 2.818 | 22,831 | +0.00(+0.00%) |
Dec 22, 2005 | 2.818 | 2.818 | 2.778 | 2.818 | 169,843 | +0.02(+0.56%) |
Dec 21, 2005 | 2.795 | 2.833 | 2.795 | 2.803 | 44,574 | +0.01(+0.26%) |
Dec 20, 2005 | 2.817 | 2.820 | 2.796 | 2.796 | 50,466 | -0.01(-0.53%) |
Dec 19, 2005 | 2.811 | 2.864 | 2.778 | 2.811 | 227,226 | -0.07(-2.57%) |
Dec 16, 2005 | 2.872 | 2.885 | 2.782 | 2.885 | 600,183 | -0.01(-0.22%) |
Dec 15, 2005 | 2.842 | 2.891 | 2.842 | 2.891 | 59,720 | +0.06(+2.18%) |
Dec 14, 2005 | 2.884 | 2.891 | 2.829 | 2.829 | 61,417 | -0.06(-1.92%) |
Dec 13, 2005 | 2.842 | 2.886 | 2.842 | 2.884 | 41,115 | +0.05(+1.62%) |
Dec 12, 2005 | 2.842 | 2.842 | 2.819 | 2.838 | 39,738 | -0.00(-0.12%) |
Dec 09, 2005 | 2.846 | 2.856 | 2.840 | 2.842 | 83,128 | -0.01(-0.37%) |
Dec 08, 2005 | 2.852 | 2.852 | 2.852 | 2.852 | 6,404 | +0.04(+1.48%) |
Dec 07, 2005 | 2.811 | 2.811 | 2.811 | 2.811 | 59,144 | +0.00(+0.00%) |
Dec 06, 2005 | 2.842 | 2.843 | 2.811 | 2.811 | 51,362 | -0.06(-2.06%) |
Dec 05, 2005 | 2.811 | 2.870 | 2.811 | 2.870 | 216,851 | +0.00(+0.10%) |
Dec 02, 2005 | 2.840 | 2.867 | 2.811 | 2.867 | 50,978 | +0.09(+3.37%) |