Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.382 | 3.412 | 3.370 | 3.394 | 368,253 | +0.01(+0.36%) |
Feb 27, 2006 | 3.369 | 3.385 | 3.360 | 3.382 | 20,567 | +0.01(+0.36%) |
Feb 24, 2006 | 3.369 | 3.400 | 3.354 | 3.369 | 181,188 | +0.02(+0.46%) |
Feb 23, 2006 | 3.418 | 3.510 | 3.354 | 3.354 | 25,464 | -0.16(-4.45%) |
Feb 22, 2006 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.532 | 3.532 | 3.461 | 3.510 | 29,381 | +0.03(+0.97%) |
Feb 17, 2006 | 3.477 | 3.477 | 3.461 | 3.477 | 7,508 | +0.03(+0.89%) |
Feb 16, 2006 | 3.446 | 3.446 | 3.446 | 3.446 | 1,632 | -0.02(-0.53%) |
Feb 15, 2006 | 3.412 | 3.464 | 3.409 | 3.464 | 12,732 | +0.07(+1.98%) |
Feb 14, 2006 | 3.369 | 3.428 | 3.369 | 3.397 | 16,649 | +0.04(+1.28%) |
Feb 13, 2006 | 3.370 | 3.382 | 3.354 | 3.354 | 4,244 | -0.04(-1.26%) |
Feb 10, 2006 | 3.388 | 3.412 | 3.388 | 3.397 | 6,529 | -0.01(-0.18%) |
Feb 09, 2006 | 3.403 | 3.403 | 3.403 | 3.403 | 326 | -0.04(-1.24%) |
Feb 08, 2006 | 3.446 | 3.446 | 3.446 | 3.446 | 1,632 | +0.02(+0.45%) |
Feb 07, 2006 | 3.431 | 3.431 | 3.431 | 3.431 | 326 | +0.06(+1.82%) |
Feb 06, 2006 | 3.372 | 3.415 | 3.369 | 3.369 | 5,876 | -0.06(-1.79%) |
Feb 03, 2006 | 3.397 | 3.431 | 3.385 | 3.431 | 5,549 | +0.03(+0.99%) |
Feb 02, 2006 | 3.415 | 3.415 | 3.385 | 3.397 | 2,938 | +0.03(+0.82%) |
Feb 01, 2006 | 3.373 | 3.391 | 3.369 | 3.369 | 4,896 | -0.03(-0.90%) |
Jan 31, 2006 | 3.412 | 3.431 | 3.400 | 3.400 | 4,244 | -0.01(-0.36%) |
Jan 30, 2006 | 3.369 | 3.415 | 3.369 | 3.412 | 14,690 | +0.06(+1.74%) |
Jan 27, 2006 | 3.293 | 3.363 | 3.293 | 3.354 | 89,778 | +0.02(+0.46%) |
Jan 26, 2006 | 3.262 | 3.339 | 3.262 | 3.339 | 30,687 | +0.06(+1.87%) |
Jan 25, 2006 | 3.278 | 3.308 | 3.262 | 3.278 | 27,423 | +0.00(+0.00%) |
Jan 24, 2006 | 3.339 | 3.339 | 3.278 | 3.278 | 8,161 | -0.06(-1.83%) |
Jan 23, 2006 | 3.360 | 3.360 | 3.296 | 3.339 | 10,446 | -0.03(-0.91%) |
Jan 20, 2006 | 3.155 | 3.369 | 3.149 | 3.369 | 47,011 | +0.21(+6.80%) |
Jan 19, 2006 | 3.130 | 3.155 | 3.130 | 3.155 | 9,793 | +0.04(+1.28%) |
Jan 18, 2006 | 3.115 | 3.115 | 3.115 | 3.115 | 3,264 | -0.00(-0.10%) |
Jan 17, 2006 | 3.094 | 3.118 | 3.094 | 3.118 | 18,282 | +0.01(+0.30%) |
Jan 13, 2006 | 3.078 | 3.109 | 3.063 | 3.109 | 78,351 | +0.03(+0.89%) |
Jan 12, 2006 | 3.106 | 3.106 | 3.066 | 3.081 | 63,007 | -0.02(-0.79%) |
Jan 11, 2006 | 3.100 | 3.124 | 3.094 | 3.106 | 115,568 | -0.01(-0.39%) |
Jan 10, 2006 | 3.124 | 3.124 | 3.109 | 3.118 | 31,993 | -0.01(-0.20%) |
Jan 09, 2006 | 3.109 | 3.143 | 3.109 | 3.124 | 169,435 | +0.00(+0.00%) |
Jan 06, 2006 | 3.109 | 3.124 | 3.109 | 3.124 | 2,938 | +0.02(+0.49%) |
Jan 05, 2006 | 3.124 | 3.137 | 3.109 | 3.109 | 142,992 | -0.03(-1.07%) |
Jan 04, 2006 | 3.140 | 3.164 | 3.121 | 3.143 | 12,079 | -0.01(-0.39%) |
Jan 03, 2006 | 3.124 | 3.155 | 3.124 | 3.155 | 20,893 | +0.02(+0.49%) |
Dec 30, 2005 | 3.121 | 3.140 | 3.100 | 3.140 | 119,486 | +0.00(+0.00%) |
Dec 29, 2005 | 3.140 | 3.140 | 3.118 | 3.140 | 93,042 | -0.00(-0.00%) |
Dec 28, 2005 | 3.170 | 3.176 | 3.140 | 3.140 | 108,386 | -0.06(-1.91%) |
Dec 27, 2005 | 3.186 | 3.201 | 3.179 | 3.201 | 10,446 | +0.03(+0.97%) |
Dec 23, 2005 | 3.158 | 3.186 | 3.158 | 3.170 | 18,935 | +0.01(+0.39%) |
Dec 22, 2005 | 3.158 | 3.161 | 3.158 | 3.158 | 10,120 | -0.01(-0.39%) |
Dec 21, 2005 | 3.222 | 3.238 | 3.161 | 3.170 | 24,811 | -0.05(-1.62%) |
Dec 20, 2005 | 3.112 | 3.247 | 3.109 | 3.222 | 96,307 | +0.10(+3.14%) |
Dec 19, 2005 | 3.124 | 3.124 | 3.048 | 3.124 | 147,562 | -0.03(-0.97%) |
Dec 16, 2005 | 3.278 | 3.278 | 3.124 | 3.155 | 49,622 | -0.06(-1.90%) |
Dec 15, 2005 | 3.235 | 3.241 | 3.195 | 3.216 | 51,581 | -0.06(-1.78%) |
Dec 14, 2005 | 3.330 | 3.330 | 3.232 | 3.274 | 67,252 | -0.06(-1.93%) |
Dec 13, 2005 | 3.339 | 3.339 | 3.323 | 3.339 | 52,887 | -0.02(-0.46%) |
Dec 12, 2005 | 3.369 | 3.369 | 3.354 | 3.354 | 7,182 | -0.04(-1.26%) |
Dec 09, 2005 | 3.369 | 3.400 | 3.369 | 3.397 | 8,488 | +0.03(+0.82%) |
Dec 08, 2005 | 3.385 | 3.385 | 3.369 | 3.369 | 12,732 | -0.03(-0.90%) |
Dec 07, 2005 | 3.437 | 3.437 | 3.382 | 3.400 | 19,914 | -0.03(-0.89%) |
Dec 06, 2005 | 3.354 | 3.443 | 3.354 | 3.431 | 17,955 | +0.06(+1.82%) |
Dec 05, 2005 | 3.412 | 3.412 | 3.369 | 3.369 | 52,234 | -0.04(-1.26%) |
Dec 02, 2005 | 3.400 | 3.412 | 3.385 | 3.412 | 3,591 | +0.03(+0.81%) |