Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.406 | 3.436 | 3.394 | 3.418 | 365,670 | +0.01(+0.36%) |
Feb 27, 2006 | 3.393 | 3.409 | 3.384 | 3.406 | 20,423 | +0.01(+0.36%) |
Feb 24, 2006 | 3.393 | 3.424 | 3.378 | 3.393 | 179,917 | +0.02(+0.46%) |
Feb 23, 2006 | 3.443 | 3.535 | 3.378 | 3.378 | 25,285 | -0.16(-4.45%) |
Feb 22, 2006 | 3.535 | 3.535 | 3.535 | 3.535 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.557 | 3.557 | 3.486 | 3.535 | 29,175 | +0.03(+0.97%) |
Feb 17, 2006 | 3.501 | 3.501 | 3.486 | 3.501 | 7,456 | +0.03(+0.89%) |
Feb 16, 2006 | 3.470 | 3.470 | 3.470 | 3.470 | 1,620 | -0.02(-0.53%) |
Feb 15, 2006 | 3.436 | 3.489 | 3.433 | 3.489 | 12,642 | +0.07(+1.98%) |
Feb 14, 2006 | 3.393 | 3.452 | 3.393 | 3.421 | 16,532 | +0.04(+1.28%) |
Feb 13, 2006 | 3.394 | 3.406 | 3.378 | 3.378 | 4,214 | -0.04(-1.26%) |
Feb 10, 2006 | 3.412 | 3.436 | 3.412 | 3.421 | 6,483 | -0.01(-0.18%) |
Feb 09, 2006 | 3.427 | 3.427 | 3.427 | 3.427 | 324 | -0.04(-1.24%) |
Feb 08, 2006 | 3.470 | 3.470 | 3.470 | 3.470 | 1,620 | +0.02(+0.45%) |
Feb 07, 2006 | 3.455 | 3.455 | 3.455 | 3.455 | 324 | +0.06(+1.82%) |
Feb 06, 2006 | 3.396 | 3.439 | 3.393 | 3.393 | 5,835 | -0.06(-1.79%) |
Feb 03, 2006 | 3.421 | 3.455 | 3.409 | 3.455 | 5,510 | +0.03(+0.99%) |
Feb 02, 2006 | 3.439 | 3.439 | 3.409 | 3.421 | 2,917 | +0.03(+0.82%) |
Feb 01, 2006 | 3.397 | 3.415 | 3.393 | 3.393 | 4,862 | -0.03(-0.90%) |
Jan 31, 2006 | 3.436 | 3.455 | 3.424 | 3.424 | 4,214 | -0.01(-0.36%) |
Jan 30, 2006 | 3.393 | 3.439 | 3.393 | 3.436 | 14,587 | +0.06(+1.74%) |
Jan 27, 2006 | 3.316 | 3.387 | 3.316 | 3.378 | 89,148 | +0.02(+0.46%) |
Jan 26, 2006 | 3.285 | 3.362 | 3.285 | 3.362 | 30,472 | +0.06(+1.87%) |
Jan 25, 2006 | 3.301 | 3.332 | 3.285 | 3.301 | 27,230 | +0.00(+0.00%) |
Jan 24, 2006 | 3.362 | 3.362 | 3.301 | 3.301 | 8,104 | -0.06(-1.84%) |
Jan 23, 2006 | 3.384 | 3.384 | 3.319 | 3.362 | 10,373 | -0.03(-0.91%) |
Jan 20, 2006 | 3.177 | 3.393 | 3.171 | 3.393 | 46,681 | +0.22(+6.80%) |
Jan 19, 2006 | 3.153 | 3.177 | 3.153 | 3.177 | 9,725 | +0.04(+1.28%) |
Jan 18, 2006 | 3.137 | 3.137 | 3.137 | 3.137 | 3,241 | -0.00(-0.10%) |
Jan 17, 2006 | 3.116 | 3.140 | 3.116 | 3.140 | 18,153 | +0.01(+0.30%) |
Jan 13, 2006 | 3.100 | 3.131 | 3.085 | 3.131 | 77,802 | +0.03(+0.89%) |
Jan 12, 2006 | 3.128 | 3.128 | 3.088 | 3.103 | 62,566 | -0.02(-0.79%) |
Jan 11, 2006 | 3.122 | 3.146 | 3.116 | 3.128 | 114,758 | -0.01(-0.39%) |
Jan 10, 2006 | 3.146 | 3.146 | 3.131 | 3.140 | 31,769 | -0.01(-0.20%) |
Jan 09, 2006 | 3.131 | 3.165 | 3.131 | 3.146 | 168,247 | +0.00(+0.00%) |
Jan 06, 2006 | 3.131 | 3.146 | 3.131 | 3.146 | 2,917 | +0.02(+0.49%) |
Jan 05, 2006 | 3.146 | 3.159 | 3.131 | 3.131 | 141,989 | -0.03(-1.07%) |
Jan 04, 2006 | 3.162 | 3.187 | 3.143 | 3.165 | 11,994 | -0.01(-0.39%) |
Jan 03, 2006 | 3.146 | 3.177 | 3.146 | 3.177 | 20,747 | +0.02(+0.49%) |
Dec 30, 2005 | 3.143 | 3.162 | 3.122 | 3.162 | 118,648 | +0.00(+0.00%) |
Dec 29, 2005 | 3.162 | 3.162 | 3.140 | 3.162 | 92,390 | -0.00(-0.00%) |
Dec 28, 2005 | 3.193 | 3.199 | 3.162 | 3.162 | 107,626 | -0.06(-1.91%) |
Dec 27, 2005 | 3.208 | 3.224 | 3.202 | 3.224 | 10,373 | +0.03(+0.97%) |
Dec 23, 2005 | 3.180 | 3.208 | 3.180 | 3.193 | 18,802 | +0.01(+0.39%) |
Dec 22, 2005 | 3.180 | 3.183 | 3.180 | 3.180 | 10,049 | -0.01(-0.39%) |
Dec 21, 2005 | 3.245 | 3.261 | 3.183 | 3.193 | 24,637 | -0.05(-1.62%) |
Dec 20, 2005 | 3.134 | 3.270 | 3.131 | 3.245 | 95,631 | +0.10(+3.14%) |
Dec 19, 2005 | 3.146 | 3.146 | 3.069 | 3.146 | 146,527 | -0.03(-0.97%) |
Dec 16, 2005 | 3.301 | 3.301 | 3.146 | 3.177 | 49,274 | -0.06(-1.90%) |
Dec 15, 2005 | 3.257 | 3.264 | 3.217 | 3.239 | 51,219 | -0.06(-1.78%) |
Dec 14, 2005 | 3.353 | 3.353 | 3.254 | 3.298 | 66,780 | -0.06(-1.93%) |
Dec 13, 2005 | 3.362 | 3.362 | 3.347 | 3.362 | 52,516 | -0.02(-0.46%) |
Dec 12, 2005 | 3.393 | 3.393 | 3.378 | 3.378 | 7,131 | -0.04(-1.26%) |
Dec 09, 2005 | 3.393 | 3.424 | 3.393 | 3.421 | 8,428 | +0.03(+0.82%) |
Dec 08, 2005 | 3.409 | 3.409 | 3.393 | 3.393 | 12,642 | -0.03(-0.90%) |
Dec 07, 2005 | 3.461 | 3.461 | 3.406 | 3.424 | 19,774 | -0.03(-0.89%) |
Dec 06, 2005 | 3.378 | 3.467 | 3.378 | 3.455 | 17,829 | +0.06(+1.82%) |
Dec 05, 2005 | 3.436 | 3.436 | 3.393 | 3.393 | 51,868 | -0.04(-1.26%) |
Dec 02, 2005 | 3.424 | 3.436 | 3.409 | 3.436 | 3,565 | +0.03(+0.81%) |