Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.270 | 3.620 | 3.340 | 3.560 | 71,125 | +0.29(+8.87%) |
Feb 27, 2006 | 3.330 | 3.380 | 3.270 | 3.270 | 39,289 | -0.06(-1.80%) |
Feb 24, 2006 | 3.291 | 3.350 | 3.240 | 3.330 | 22,964 | +0.03(+0.91%) |
Feb 23, 2006 | 3.269 | 3.330 | 3.220 | 3.300 | 9,486 | +0.03(+0.92%) |
Feb 22, 2006 | 3.290 | 3.330 | 3.190 | 3.270 | 36,700 | +0.09(+2.83%) |
Feb 21, 2006 | 3.260 | 3.300 | 3.170 | 3.180 | 5,493 | -0.18(-5.36%) |
Feb 17, 2006 | 3.090 | 3.360 | 3.090 | 3.360 | 22,412 | +0.16(+5.00%) |
Feb 16, 2006 | 3.150 | 3.220 | 3.120 | 3.200 | 10,100 | +0.05(+1.59%) |
Feb 15, 2006 | 3.220 | 3.230 | 3.130 | 3.150 | 16,688 | -0.06(-1.87%) |
Feb 14, 2006 | 3.010 | 3.210 | 3.010 | 3.210 | 12,633 | +0.07(+2.23%) |
Feb 13, 2006 | 3.020 | 3.190 | 3.020 | 3.140 | 7,761 | +0.02(+0.64%) |
Feb 10, 2006 | 3.150 | 3.190 | 3.120 | 3.120 | 2,731 | -0.03(-0.95%) |
Feb 09, 2006 | 3.090 | 3.180 | 3.090 | 3.150 | 5,450 | -0.02(-0.63%) |
Feb 08, 2006 | 3.200 | 3.300 | 3.050 | 3.170 | 22,635 | +0.00(+0.00%) |
Feb 07, 2006 | 3.210 | 3.230 | 3.125 | 3.170 | 24,800 | -0.08(-2.46%) |
Feb 06, 2006 | 3.300 | 3.340 | 3.150 | 3.250 | 67,021 | -0.03(-0.91%) |
Feb 03, 2006 | 3.290 | 3.310 | 3.220 | 3.280 | 17,314 | -0.05(-1.50%) |
Feb 02, 2006 | 3.460 | 3.460 | 3.280 | 3.330 | 24,938 | -0.10(-2.92%) |
Feb 01, 2006 | 3.440 | 3.450 | 3.340 | 3.430 | 18,213 | +0.04(+1.18%) |
Jan 31, 2006 | 3.360 | 3.420 | 3.360 | 3.390 | 16,900 | -0.03(-0.88%) |
Jan 30, 2006 | 3.390 | 3.430 | 3.340 | 3.420 | 43,423 | +0.06(+1.79%) |
Jan 27, 2006 | 3.460 | 3.460 | 3.340 | 3.360 | 9,964 | -0.10(-2.89%) |
Jan 26, 2006 | 3.480 | 3.480 | 3.380 | 3.460 | 27,595 | -0.02(-0.57%) |
Jan 25, 2006 | 3.480 | 3.520 | 3.388 | 3.480 | 19,018 | +0.06(+1.75%) |
Jan 24, 2006 | 3.230 | 3.420 | 3.230 | 3.420 | 28,750 | +0.15(+4.59%) |
Jan 23, 2006 | 3.360 | 3.470 | 3.260 | 3.270 | 45,646 | -0.13(-3.82%) |
Jan 20, 2006 | 3.320 | 3.460 | 3.320 | 3.400 | 25,786 | -0.04(-1.16%) |
Jan 19, 2006 | 3.450 | 3.510 | 3.400 | 3.440 | 19,400 | +0.05(+1.47%) |
Jan 18, 2006 | 3.300 | 3.400 | 3.260 | 3.390 | 40,514 | +0.00(+0.12%) |
Jan 17, 2006 | 3.460 | 3.490 | 3.330 | 3.386 | 44,836 | -0.10(-2.98%) |
Jan 13, 2006 | 3.550 | 3.550 | 3.413 | 3.490 | 25,789 | -0.01(-0.29%) |
Jan 12, 2006 | 3.590 | 3.590 | 3.400 | 3.500 | 26,300 | +0.07(+2.04%) |
Jan 11, 2006 | 3.500 | 3.610 | 3.400 | 3.430 | 66,459 | -0.09(-2.56%) |
Jan 10, 2006 | 3.210 | 3.550 | 3.210 | 3.520 | 118,050 | +0.19(+5.71%) |
Jan 09, 2006 | 3.370 | 3.370 | 3.260 | 3.330 | 34,377 | -0.04(-1.19%) |
Jan 06, 2006 | 3.290 | 3.370 | 3.170 | 3.370 | 42,084 | +0.15(+4.66%) |
Jan 05, 2006 | 3.050 | 3.230 | 3.050 | 3.220 | 54,514 | +0.09(+2.88%) |
Jan 04, 2006 | 3.120 | 3.170 | 3.080 | 3.130 | 15,617 | -0.06(-1.88%) |
Jan 03, 2006 | 3.250 | 3.250 | 3.070 | 3.190 | 37,565 | +0.05(+1.59%) |
Dec 30, 2005 | 3.080 | 3.400 | 3.050 | 3.140 | 55,534 | +0.05(+1.62%) |
Dec 29, 2005 | 3.070 | 3.130 | 3.030 | 3.090 | 12,580 | +0.02(+0.65%) |
Dec 28, 2005 | 3.140 | 3.160 | 3.050 | 3.070 | 20,100 | +0.05(+1.66%) |
Dec 27, 2005 | 3.041 | 3.050 | 2.980 | 3.020 | 11,000 | -0.08(-2.58%) |
Dec 23, 2005 | 3.070 | 3.100 | 3.010 | 3.100 | 15,800 | +0.03(+0.91%) |
Dec 22, 2005 | 3.160 | 3.170 | 3.060 | 3.072 | 12,641 | -0.06(-1.85%) |
Dec 21, 2005 | 3.080 | 3.210 | 3.030 | 3.130 | 25,383 | +0.04(+1.29%) |
Dec 20, 2005 | 2.930 | 3.120 | 2.900 | 3.090 | 40,349 | +0.08(+2.66%) |
Dec 19, 2005 | 3.060 | 3.060 | 2.985 | 3.010 | 27,831 | -0.08(-2.59%) |
Dec 16, 2005 | 3.100 | 3.170 | 2.930 | 3.090 | 72,162 | -0.01(-0.32%) |
Dec 15, 2005 | 3.070 | 3.100 | 3.040 | 3.100 | 5,200 | +0.00(+0.00%) |
Dec 14, 2005 | 3.050 | 3.120 | 2.950 | 3.100 | 41,620 | -0.02(-0.64%) |
Dec 13, 2005 | 3.200 | 3.250 | 3.060 | 3.120 | 41,598 | -0.05(-1.58%) |
Dec 12, 2005 | 3.040 | 3.170 | 2.990 | 3.170 | 77,434 | +0.17(+5.67%) |
Dec 09, 2005 | 3.040 | 3.040 | 2.900 | 3.000 | 30,253 | +0.06(+2.04%) |
Dec 08, 2005 | 2.880 | 3.020 | 2.880 | 2.940 | 86,152 | +0.09(+3.16%) |
Dec 07, 2005 | 2.830 | 2.920 | 2.810 | 2.850 | 69,219 | +0.02(+0.71%) |
Dec 06, 2005 | 2.750 | 2.890 | 2.720 | 2.830 | 40,016 | +0.03(+1.07%) |
Dec 05, 2005 | 2.600 | 2.820 | 2.600 | 2.800 | 92,809 | +0.22(+8.52%) |
Dec 02, 2005 | 2.590 | 2.640 | 2.500 | 2.580 | 22,150 | +0.02(+0.79%) |