Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.260 | 3.300 | 3.260 | 3.300 | 7,778 | +0.04(+1.23%) |
Feb 27, 2006 | 3.270 | 3.310 | 3.260 | 3.260 | 15,915 | -0.05(-1.51%) |
Feb 24, 2006 | 3.350 | 3.360 | 3.250 | 3.310 | 32,500 | +0.02(+0.61%) |
Feb 23, 2006 | 3.280 | 3.300 | 3.280 | 3.290 | 10,450 | -0.02(-0.60%) |
Feb 22, 2006 | 3.329 | 3.330 | 3.260 | 3.310 | 46,460 | -0.01(-0.30%) |
Feb 21, 2006 | 3.340 | 3.340 | 3.300 | 3.320 | 15,856 | -0.07(-2.06%) |
Feb 17, 2006 | 3.400 | 3.400 | 3.290 | 3.390 | 15,730 | +0.03(+0.90%) |
Feb 16, 2006 | 3.440 | 3.440 | 3.310 | 3.360 | 14,100 | -0.03(-0.89%) |
Feb 15, 2006 | 3.350 | 3.400 | 3.290 | 3.390 | 28,125 | +0.04(+1.19%) |
Feb 14, 2006 | 3.340 | 3.360 | 3.310 | 3.350 | 17,254 | +0.00(+0.00%) |
Feb 13, 2006 | 3.310 | 3.360 | 3.290 | 3.350 | 27,347 | +0.04(+1.21%) |
Feb 10, 2006 | 3.260 | 3.320 | 3.260 | 3.310 | 42,821 | +0.06(+1.85%) |
Feb 09, 2006 | 3.190 | 3.270 | 3.140 | 3.250 | 38,049 | +0.02(+0.62%) |
Feb 08, 2006 | 3.420 | 3.450 | 3.180 | 3.230 | 61,589 | -0.22(-6.38%) |
Feb 07, 2006 | 3.600 | 3.600 | 3.400 | 3.450 | 33,534 | -0.20(-5.48%) |
Feb 06, 2006 | 3.710 | 3.710 | 3.590 | 3.650 | 27,448 | -0.09(-2.41%) |
Feb 03, 2006 | 3.690 | 3.850 | 3.580 | 3.740 | 44,349 | -0.05(-1.32%) |
Feb 02, 2006 | 3.800 | 3.840 | 3.650 | 3.790 | 39,204 | -0.06(-1.56%) |
Feb 01, 2006 | 3.800 | 3.850 | 3.730 | 3.850 | 70,997 | +0.05(+1.32%) |
Jan 31, 2006 | 3.610 | 3.800 | 3.610 | 3.800 | 87,756 | +0.14(+3.83%) |
Jan 30, 2006 | 3.620 | 3.660 | 3.600 | 3.660 | 35,779 | +0.03(+0.83%) |
Jan 27, 2006 | 3.500 | 3.640 | 3.430 | 3.630 | 62,410 | +0.11(+3.12%) |
Jan 26, 2006 | 3.520 | 3.570 | 3.520 | 3.520 | 26,723 | -0.01(-0.28%) |
Jan 25, 2006 | 3.480 | 3.560 | 3.480 | 3.530 | 26,273 | +0.01(+0.28%) |
Jan 24, 2006 | 3.540 | 3.610 | 3.390 | 3.520 | 24,500 | +0.11(+3.23%) |
Jan 23, 2006 | 3.470 | 3.590 | 3.374 | 3.410 | 44,900 | -0.01(-0.29%) |
Jan 20, 2006 | 3.580 | 3.610 | 3.340 | 3.420 | 67,947 | -0.08(-2.29%) |
Jan 19, 2006 | 3.280 | 3.620 | 3.280 | 3.500 | 117,052 | +0.20(+6.06%) |
Jan 18, 2006 | 3.290 | 3.320 | 3.250 | 3.300 | 27,023 | -0.05(-1.49%) |
Jan 17, 2006 | 3.250 | 3.380 | 3.230 | 3.350 | 40,862 | +0.05(+1.52%) |
Jan 13, 2006 | 3.420 | 3.560 | 3.250 | 3.300 | 36,342 | -0.12(-3.51%) |
Jan 12, 2006 | 3.420 | 3.460 | 3.310 | 3.420 | 66,100 | +0.01(+0.29%) |
Jan 11, 2006 | 3.310 | 3.560 | 3.190 | 3.410 | 93,732 | +0.06(+1.79%) |
Jan 10, 2006 | 3.360 | 3.380 | 3.260 | 3.350 | 45,894 | +0.02(+0.60%) |
Jan 09, 2006 | 3.320 | 3.380 | 3.260 | 3.330 | 52,607 | +0.03(+0.91%) |
Jan 06, 2006 | 3.260 | 3.310 | 3.180 | 3.300 | 47,031 | +0.04(+1.22%) |
Jan 05, 2006 | 3.260 | 3.380 | 3.170 | 3.260 | 52,706 | -0.04(-1.21%) |
Jan 04, 2006 | 3.230 | 3.350 | 3.150 | 3.300 | 67,798 | +0.05(+1.54%) |
Jan 03, 2006 | 3.230 | 3.280 | 3.100 | 3.250 | 62,549 | +0.01(+0.31%) |
Dec 30, 2005 | 3.450 | 3.500 | 3.200 | 3.240 | 77,599 | -0.20(-5.81%) |
Dec 29, 2005 | 3.130 | 3.540 | 3.130 | 3.440 | 516,644 | +0.34(+10.97%) |
Dec 28, 2005 | 3.150 | 3.190 | 3.020 | 3.100 | 322,200 | +0.00(+0.00%) |
Dec 27, 2005 | 3.780 | 3.780 | 3.100 | 3.100 | 534,500 | -0.69(-18.21%) |
Dec 23, 2005 | 3.700 | 4.060 | 3.700 | 3.790 | 399,943 | -0.05(-1.30%) |
Dec 22, 2005 | 3.470 | 4.060 | 3.470 | 3.840 | 1,096,576 | +0.40(+11.63%) |
Dec 21, 2005 | 3.000 | 3.450 | 3.000 | 3.440 | 284,331 | +0.44(+14.67%) |
Dec 20, 2005 | 3.110 | 3.130 | 3.000 | 3.000 | 21,801 | -0.10(-3.23%) |
Dec 19, 2005 | 3.040 | 3.150 | 3.040 | 3.100 | 26,737 | +0.01(+0.33%) |
Dec 16, 2005 | 3.120 | 3.140 | 3.050 | 3.090 | 39,447 | +0.02(+0.65%) |
Dec 15, 2005 | 3.250 | 3.310 | 3.050 | 3.070 | 60,619 | -0.21(-6.40%) |
Dec 14, 2005 | 3.260 | 3.370 | 3.210 | 3.280 | 108,466 | +0.03(+0.92%) |
Dec 13, 2005 | 3.290 | 3.300 | 3.216 | 3.250 | 92,317 | -0.02(-0.61%) |
Dec 12, 2005 | 3.110 | 3.280 | 3.050 | 3.270 | 189,271 | +0.23(+7.57%) |
Dec 09, 2005 | 3.000 | 3.139 | 2.960 | 3.040 | 70,732 | +0.03(+1.00%) |
Dec 08, 2005 | 3.200 | 3.290 | 2.960 | 3.010 | 124,099 | -0.14(-4.44%) |
Dec 07, 2005 | 2.820 | 3.150 | 2.810 | 3.150 | 199,685 | +0.34(+12.10%) |
Dec 06, 2005 | 2.740 | 2.810 | 2.680 | 2.810 | 67,110 | +0.04(+1.44%) |
Dec 05, 2005 | 2.890 | 2.890 | 2.720 | 2.770 | 63,992 | -0.05(-1.77%) |
Dec 02, 2005 | 2.550 | 2.870 | 2.550 | 2.820 | 181,202 | +0.22(+8.46%) |