Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.428 | 3.428 | 3.341 | 3.341 | 1,404,633 | -0.09(-2.53%) |
Feb 27, 2006 | 3.365 | 3.435 | 3.351 | 3.428 | 2,207,340 | +0.10(+3.04%) |
Feb 24, 2006 | 3.356 | 3.377 | 3.327 | 3.327 | 843,445 | -0.02(-0.50%) |
Feb 23, 2006 | 3.387 | 3.397 | 3.300 | 3.344 | 1,395,904 | +0.02(+0.65%) |
Feb 22, 2006 | 3.163 | 3.363 | 3.154 | 3.322 | 2,025,266 | +0.00(+0.07%) |
Feb 21, 2006 | 3.368 | 3.406 | 3.288 | 3.320 | 1,724,718 | -0.05(-1.36%) |
Feb 17, 2006 | 3.392 | 3.421 | 3.344 | 3.365 | 1,396,319 | +0.01(+0.29%) |
Feb 16, 2006 | 3.365 | 3.433 | 3.351 | 3.356 | 1,494,008 | -0.00(-0.14%) |
Feb 15, 2006 | 3.363 | 3.365 | 3.325 | 3.361 | 1,103,254 | +0.04(+1.23%) |
Feb 14, 2006 | 3.344 | 3.358 | 3.185 | 3.320 | 2,483,362 | -0.03(-0.93%) |
Feb 13, 2006 | 3.392 | 3.442 | 3.344 | 3.351 | 1,592,943 | -0.04(-1.21%) |
Feb 10, 2006 | 3.452 | 3.488 | 3.373 | 3.392 | 1,025,935 | -0.06(-1.67%) |
Feb 09, 2006 | 3.454 | 3.548 | 3.440 | 3.450 | 2,238,518 | +0.05(+1.34%) |
Feb 08, 2006 | 3.370 | 3.442 | 3.310 | 3.404 | 1,613,728 | +0.00(+0.00%) |
Feb 07, 2006 | 3.433 | 3.483 | 3.373 | 3.404 | 1,392,162 | -0.04(-1.26%) |
Feb 06, 2006 | 3.433 | 3.491 | 3.409 | 3.447 | 1,571,327 | +0.01(+0.42%) |
Feb 03, 2006 | 3.491 | 3.560 | 3.392 | 3.433 | 2,853,331 | -0.11(-2.99%) |
Feb 02, 2006 | 3.676 | 3.676 | 3.536 | 3.539 | 2,305,860 | +0.01(+0.34%) |
Feb 01, 2006 | 3.570 | 3.570 | 3.519 | 3.527 | 1,651,140 | -0.05(-1.28%) |
Jan 31, 2006 | 3.657 | 3.657 | 3.560 | 3.572 | 2,036,074 | +0.04(+1.23%) |
Jan 30, 2006 | 3.601 | 3.726 | 3.529 | 3.529 | 5,120,116 | +0.10(+2.80%) |
Jan 27, 2006 | 3.394 | 3.464 | 3.375 | 3.433 | 2,083,463 | +0.03(+0.85%) |
Jan 26, 2006 | 3.380 | 3.404 | 3.322 | 3.404 | 1,262,465 | +0.06(+1.80%) |
Jan 25, 2006 | 3.296 | 3.361 | 3.190 | 3.344 | 1,803,285 | +0.07(+2.21%) |
Jan 24, 2006 | 3.276 | 3.303 | 3.262 | 3.272 | 1,248,748 | +0.04(+1.12%) |
Jan 23, 2006 | 3.240 | 3.313 | 3.219 | 3.236 | 1,543,060 | +0.03(+0.98%) |
Jan 20, 2006 | 3.248 | 3.325 | 3.175 | 3.204 | 2,990,510 | -0.11(-3.41%) |
Jan 19, 2006 | 3.260 | 3.356 | 3.236 | 3.317 | 4,699,432 | +0.23(+7.32%) |
Jan 18, 2006 | 2.947 | 3.149 | 2.935 | 3.091 | 3,547,957 | +0.19(+6.55%) |
Jan 17, 2006 | 2.947 | 2.947 | 2.872 | 2.901 | 1,416,273 | -0.03(-1.07%) |
Jan 13, 2006 | 2.899 | 2.940 | 2.889 | 2.932 | 871,712 | +0.06(+2.01%) |
Jan 12, 2006 | 2.887 | 2.961 | 2.875 | 2.875 | 1,976,630 | -0.01(-0.33%) |
Jan 11, 2006 | 2.875 | 2.916 | 2.863 | 2.884 | 2,293,805 | -0.05(-1.72%) |
Jan 10, 2006 | 3.009 | 3.019 | 2.928 | 2.935 | 2,251,820 | -0.12(-3.94%) |
Jan 09, 2006 | 3.067 | 3.125 | 3.031 | 3.055 | 1,638,670 | -0.04(-1.17%) |
Jan 06, 2006 | 3.091 | 3.115 | 3.046 | 3.091 | 1,584,629 | +0.02(+0.78%) |
Jan 05, 2006 | 3.067 | 3.067 | 3.046 | 3.067 | 1,093,278 | +0.01(+0.47%) |
Jan 04, 2006 | 3.007 | 3.067 | 2.990 | 3.053 | 1,460,752 | +0.06(+2.17%) |
Jan 03, 2006 | 2.949 | 3.007 | 2.925 | 2.988 | 1,154,800 | +0.11(+3.93%) |
Dec 30, 2005 | 2.997 | 3.007 | 2.875 | 2.875 | 1,658,623 | -0.12(-4.09%) |
Dec 29, 2005 | 3.005 | 3.055 | 2.997 | 2.997 | 695,042 | +0.00(+0.16%) |
Dec 28, 2005 | 3.017 | 3.029 | 2.971 | 2.993 | 691,300 | -0.02(-0.80%) |
Dec 27, 2005 | 3.019 | 3.060 | 2.997 | 3.017 | 907,462 | +0.00(+0.16%) |
Dec 23, 2005 | 3.050 | 3.067 | 3.009 | 3.012 | 846,770 | -0.01(-0.48%) |
Dec 22, 2005 | 3.005 | 3.038 | 2.971 | 3.026 | 983,118 | +0.06(+1.95%) |
Dec 21, 2005 | 2.993 | 3.002 | 2.923 | 2.969 | 1,405,049 | -0.02(-0.80%) |
Dec 20, 2005 | 2.942 | 3.002 | 2.911 | 2.993 | 2,099,260 | +0.10(+3.58%) |
Dec 19, 2005 | 2.882 | 2.947 | 2.846 | 2.889 | 2,343,273 | +0.10(+3.45%) |
Dec 16, 2005 | 2.827 | 2.872 | 2.791 | 2.793 | 1,351,840 | -0.03(-1.19%) |
Dec 15, 2005 | 2.738 | 2.827 | 2.738 | 2.827 | 1,504,816 | +0.08(+2.80%) |
Dec 14, 2005 | 2.747 | 2.766 | 2.733 | 2.750 | 536,662 | +0.00(+0.00%) |
Dec 13, 2005 | 2.747 | 2.766 | 2.728 | 2.750 | 1,284,913 | +0.01(+0.35%) |
Dec 12, 2005 | 2.689 | 2.740 | 2.689 | 2.740 | 729,960 | +0.05(+1.88%) |
Dec 09, 2005 | 2.670 | 2.697 | 2.649 | 2.689 | 976,467 | +0.02(+0.72%) |
Dec 08, 2005 | 2.646 | 2.670 | 2.634 | 2.670 | 1,392,578 | +0.01(+0.54%) |
Dec 07, 2005 | 2.687 | 2.694 | 2.651 | 2.656 | 918,270 | -0.01(-0.54%) |
Dec 06, 2005 | 2.668 | 2.682 | 2.637 | 2.670 | 1,119,466 | +0.05(+1.74%) |
Dec 05, 2005 | 2.685 | 2.685 | 2.625 | 2.625 | 824,323 | -0.06(-2.24%) |
Dec 02, 2005 | 2.709 | 2.709 | 2.641 | 2.685 | 1,622,042 | -0.01(-0.36%) |