Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.289 | 3.305 | 3.206 | 3.249 | 1,355,200 | -0.04(-1.22%) |
Feb 27, 2006 | 3.212 | 3.299 | 3.212 | 3.289 | 1,380,800 | +0.06(+1.98%) |
Feb 24, 2006 | 3.185 | 3.249 | 3.175 | 3.225 | 1,439,200 | +0.06(+1.86%) |
Feb 23, 2006 | 3.138 | 3.169 | 3.125 | 3.166 | 1,017,600 | +0.02(+0.56%) |
Feb 22, 2006 | 3.131 | 3.160 | 3.112 | 3.149 | 1,200,000 | +0.02(+0.60%) |
Feb 21, 2006 | 3.131 | 3.188 | 3.125 | 3.130 | 1,412,800 | +0.00(+0.08%) |
Feb 17, 2006 | 3.406 | 3.411 | 3.125 | 3.127 | 3,056,800 | -0.09(-2.83%) |
Feb 16, 2006 | 3.303 | 3.538 | 2.941 | 3.219 | 5,451,200 | -0.21(-6.09%) |
Feb 15, 2006 | 3.288 | 3.444 | 3.226 | 3.428 | 1,936,000 | +0.15(+4.58%) |
Feb 14, 2006 | 3.156 | 3.304 | 3.121 | 3.277 | 1,877,600 | +0.16(+5.17%) |
Feb 13, 2006 | 3.344 | 3.345 | 3.099 | 3.116 | 5,651,200 | +0.04(+1.47%) |
Feb 10, 2006 | 3.083 | 3.112 | 2.990 | 3.071 | 1,620,000 | -0.02(-0.73%) |
Feb 09, 2006 | 3.013 | 3.107 | 3.013 | 3.094 | 1,077,600 | +0.07(+2.40%) |
Feb 08, 2006 | 3.044 | 3.044 | 3.000 | 3.021 | 595,200 | -0.01(-0.41%) |
Feb 07, 2006 | 3.062 | 3.096 | 3.004 | 3.034 | 842,400 | -0.03(-0.94%) |
Feb 06, 2006 | 3.016 | 3.075 | 2.987 | 3.062 | 1,800,800 | +0.02(+0.82%) |
Feb 03, 2006 | 3.112 | 3.112 | 3.002 | 3.038 | 1,168,800 | -0.07(-2.41%) |
Feb 02, 2006 | 3.143 | 3.156 | 3.094 | 3.112 | 1,078,400 | -0.03(-1.03%) |
Feb 01, 2006 | 3.123 | 3.161 | 3.107 | 3.145 | 1,372,000 | +0.02(+0.72%) |
Jan 31, 2006 | 3.145 | 3.156 | 3.101 | 3.123 | 1,285,600 | -0.04(-1.26%) |
Jan 30, 2006 | 3.135 | 3.219 | 3.125 | 3.163 | 1,272,000 | +0.02(+0.52%) |
Jan 27, 2006 | 3.225 | 3.225 | 3.114 | 3.146 | 1,847,200 | -0.09(-2.82%) |
Jan 26, 2006 | 3.275 | 3.276 | 3.208 | 3.237 | 898,400 | -0.01(-0.23%) |
Jan 25, 2006 | 3.271 | 3.277 | 3.239 | 3.245 | 1,765,600 | -0.02(-0.50%) |
Jan 24, 2006 | 3.239 | 3.268 | 3.231 | 3.261 | 1,943,200 | +0.02(+0.77%) |
Jan 23, 2006 | 3.281 | 3.321 | 3.230 | 3.236 | 1,539,200 | -0.03(-0.99%) |
Jan 20, 2006 | 3.350 | 3.368 | 3.249 | 3.269 | 1,218,400 | -0.04(-1.13%) |
Jan 19, 2006 | 3.300 | 3.310 | 3.279 | 3.306 | 988,000 | +0.03(+0.80%) |
Jan 18, 2006 | 3.288 | 3.319 | 3.256 | 3.280 | 991,200 | -0.02(-0.49%) |
Jan 17, 2006 | 3.325 | 3.325 | 3.260 | 3.296 | 1,072,000 | -0.04(-1.20%) |
Jan 13, 2006 | 3.325 | 3.367 | 3.240 | 3.336 | 1,000,800 | +0.01(+0.15%) |
Jan 12, 2006 | 3.475 | 3.476 | 3.208 | 3.331 | 3,152,000 | -0.15(-4.41%) |
Jan 11, 2006 | 3.564 | 3.564 | 3.458 | 3.485 | 1,087,200 | -0.08(-2.21%) |
Jan 10, 2006 | 3.562 | 3.611 | 3.500 | 3.564 | 1,164,000 | -0.00(-0.11%) |
Jan 09, 2006 | 3.533 | 3.612 | 3.531 | 3.567 | 941,600 | -0.01(-0.21%) |
Jan 06, 2006 | 3.644 | 3.644 | 3.554 | 3.575 | 940,800 | -0.02(-0.66%) |
Jan 05, 2006 | 3.591 | 3.650 | 3.591 | 3.599 | 1,113,600 | +0.01(+0.21%) |
Jan 04, 2006 | 3.625 | 3.663 | 3.581 | 3.591 | 2,005,600 | -0.01(-0.24%) |
Jan 03, 2006 | 3.513 | 3.619 | 3.494 | 3.600 | 5,748,000 | +0.09(+2.67%) |
Dec 30, 2005 | 3.685 | 3.695 | 3.506 | 3.506 | 2,535,200 | -0.18(-4.85%) |
Dec 29, 2005 | 3.612 | 3.770 | 3.542 | 3.685 | 4,748,000 | +0.32(+9.47%) |
Dec 28, 2005 | 3.384 | 3.425 | 3.353 | 3.366 | 797,600 | -0.02(-0.48%) |
Dec 27, 2005 | 3.456 | 3.518 | 3.365 | 3.382 | 1,132,800 | -0.08(-2.38%) |
Dec 23, 2005 | 3.459 | 3.590 | 3.425 | 3.465 | 2,177,600 | -0.03(-0.86%) |
Dec 22, 2005 | 3.375 | 3.525 | 3.337 | 3.495 | 4,469,600 | +0.35(+11.26%) |
Dec 21, 2005 | 3.249 | 3.249 | 3.129 | 3.141 | 1,814,400 | -0.06(-1.87%) |
Dec 20, 2005 | 3.237 | 3.250 | 3.192 | 3.201 | 1,056,000 | -0.04(-1.20%) |
Dec 19, 2005 | 3.219 | 3.281 | 3.219 | 3.240 | 1,633,600 | +0.00(+0.00%) |
Dec 16, 2005 | 3.241 | 3.263 | 3.224 | 3.240 | 1,504,000 | -0.00(-0.04%) |
Dec 15, 2005 | 3.342 | 3.369 | 3.217 | 3.241 | 1,348,800 | -0.12(-3.50%) |
Dec 14, 2005 | 3.312 | 3.405 | 3.312 | 3.359 | 1,144,800 | +0.06(+1.70%) |
Dec 13, 2005 | 3.256 | 3.344 | 3.229 | 3.303 | 2,765,600 | +0.09(+2.76%) |
Dec 12, 2005 | 3.092 | 3.219 | 3.066 | 3.214 | 1,528,800 | +0.14(+4.64%) |
Dec 09, 2005 | 3.040 | 3.081 | 3.040 | 3.071 | 958,400 | +0.03(+1.03%) |
Dec 08, 2005 | 3.056 | 3.089 | 3.013 | 3.040 | 3,888,000 | -0.00(-0.12%) |
Dec 07, 2005 | 2.994 | 3.062 | 2.987 | 3.044 | 2,620,000 | +0.06(+2.05%) |
Dec 06, 2005 | 2.890 | 3.000 | 2.890 | 2.982 | 1,654,400 | +0.08(+2.93%) |
Dec 05, 2005 | 2.862 | 2.897 | 2.815 | 2.897 | 1,110,400 | +0.02(+0.87%) |
Dec 02, 2005 | 2.873 | 2.875 | 2.844 | 2.873 | 908,000 | +0.00(+0.09%) |