Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.570 | 3.570 | 3.479 | 3.479 | 1,348,918 | -0.09(-2.53%) |
Feb 27, 2006 | 3.504 | 3.577 | 3.489 | 3.570 | 2,119,785 | +0.11(+3.04%) |
Feb 24, 2006 | 3.494 | 3.517 | 3.464 | 3.464 | 809,989 | -0.02(-0.50%) |
Feb 23, 2006 | 3.527 | 3.537 | 3.437 | 3.482 | 1,340,534 | +0.02(+0.65%) |
Feb 22, 2006 | 3.294 | 3.502 | 3.284 | 3.459 | 1,944,932 | +0.00(+0.07%) |
Feb 21, 2006 | 3.507 | 3.547 | 3.424 | 3.457 | 1,656,306 | -0.05(-1.36%) |
Feb 17, 2006 | 3.532 | 3.562 | 3.482 | 3.504 | 1,340,933 | +0.01(+0.29%) |
Feb 16, 2006 | 3.504 | 3.575 | 3.489 | 3.494 | 1,434,747 | -0.01(-0.14%) |
Feb 15, 2006 | 3.502 | 3.504 | 3.462 | 3.499 | 1,059,493 | +0.04(+1.23%) |
Feb 14, 2006 | 3.482 | 3.497 | 3.317 | 3.457 | 2,384,858 | -0.03(-0.93%) |
Feb 13, 2006 | 3.532 | 3.585 | 3.482 | 3.489 | 1,529,758 | -0.04(-1.21%) |
Feb 10, 2006 | 3.595 | 3.632 | 3.512 | 3.532 | 985,241 | -0.06(-1.67%) |
Feb 09, 2006 | 3.597 | 3.695 | 3.582 | 3.592 | 2,149,725 | +0.05(+1.34%) |
Feb 08, 2006 | 3.509 | 3.585 | 3.447 | 3.545 | 1,549,718 | +0.00(+0.00%) |
Feb 07, 2006 | 3.575 | 3.627 | 3.512 | 3.545 | 1,336,941 | -0.05(-1.26%) |
Feb 06, 2006 | 3.575 | 3.635 | 3.550 | 3.590 | 1,508,999 | +0.02(+0.42%) |
Feb 03, 2006 | 3.635 | 3.707 | 3.532 | 3.575 | 2,740,151 | -0.11(-2.99%) |
Feb 02, 2006 | 3.828 | 3.828 | 3.682 | 3.685 | 2,214,397 | +0.01(+0.34%) |
Feb 01, 2006 | 3.717 | 3.717 | 3.665 | 3.672 | 1,585,647 | -0.05(-1.28%) |
Jan 31, 2006 | 3.808 | 3.808 | 3.707 | 3.720 | 1,955,312 | +0.05(+1.23%) |
Jan 30, 2006 | 3.750 | 3.880 | 3.675 | 3.675 | 4,917,023 | +0.10(+2.80%) |
Jan 27, 2006 | 3.535 | 3.607 | 3.514 | 3.575 | 2,000,821 | +0.03(+0.85%) |
Jan 26, 2006 | 3.519 | 3.545 | 3.459 | 3.545 | 1,212,389 | +0.06(+1.80%) |
Jan 25, 2006 | 3.432 | 3.499 | 3.322 | 3.482 | 1,731,756 | +0.08(+2.21%) |
Jan 24, 2006 | 3.412 | 3.439 | 3.397 | 3.407 | 1,199,215 | +0.04(+1.12%) |
Jan 23, 2006 | 3.374 | 3.449 | 3.352 | 3.369 | 1,481,853 | +0.03(+0.98%) |
Jan 20, 2006 | 3.382 | 3.462 | 3.306 | 3.337 | 2,871,889 | -0.12(-3.41%) |
Jan 19, 2006 | 3.394 | 3.494 | 3.369 | 3.454 | 4,513,027 | +0.24(+7.31%) |
Jan 18, 2006 | 3.069 | 3.279 | 3.056 | 3.219 | 3,407,225 | +0.20(+6.55%) |
Jan 17, 2006 | 3.069 | 3.069 | 2.991 | 3.021 | 1,360,095 | -0.03(-1.07%) |
Jan 13, 2006 | 3.018 | 3.061 | 3.008 | 3.054 | 837,135 | +0.06(+2.01%) |
Jan 12, 2006 | 3.006 | 3.084 | 2.993 | 2.993 | 1,898,225 | -0.01(-0.33%) |
Jan 11, 2006 | 2.993 | 3.036 | 2.981 | 3.003 | 2,202,820 | -0.05(-1.72%) |
Jan 10, 2006 | 3.134 | 3.144 | 3.049 | 3.056 | 2,162,500 | -0.13(-3.94%) |
Jan 09, 2006 | 3.194 | 3.254 | 3.156 | 3.181 | 1,573,671 | -0.04(-1.17%) |
Jan 06, 2006 | 3.219 | 3.244 | 3.171 | 3.219 | 1,521,774 | +0.03(+0.78%) |
Jan 05, 2006 | 3.194 | 3.194 | 3.171 | 3.194 | 1,049,912 | +0.02(+0.47%) |
Jan 04, 2006 | 3.131 | 3.194 | 3.114 | 3.179 | 1,402,810 | +0.07(+2.17%) |
Jan 03, 2006 | 3.071 | 3.131 | 3.046 | 3.111 | 1,108,995 | +0.12(+3.93%) |
Dec 30, 2005 | 3.121 | 3.131 | 2.993 | 2.993 | 1,592,833 | -0.13(-4.09%) |
Dec 29, 2005 | 3.129 | 3.181 | 3.121 | 3.121 | 667,472 | +0.01(+0.16%) |
Dec 28, 2005 | 3.141 | 3.154 | 3.094 | 3.116 | 663,880 | -0.03(-0.80%) |
Dec 27, 2005 | 3.144 | 3.186 | 3.121 | 3.141 | 871,467 | +0.01(+0.16%) |
Dec 23, 2005 | 3.176 | 3.194 | 3.134 | 3.136 | 813,183 | -0.02(-0.48%) |
Dec 22, 2005 | 3.129 | 3.164 | 3.094 | 3.151 | 944,122 | +0.06(+1.94%) |
Dec 21, 2005 | 3.116 | 3.126 | 3.044 | 3.091 | 1,349,317 | -0.03(-0.80%) |
Dec 20, 2005 | 3.064 | 3.126 | 3.031 | 3.116 | 2,015,991 | +0.11(+3.58%) |
Dec 19, 2005 | 3.001 | 3.069 | 2.963 | 3.008 | 2,250,325 | +0.10(+3.45%) |
Dec 16, 2005 | 2.943 | 2.991 | 2.906 | 2.908 | 1,298,218 | -0.04(-1.19%) |
Dec 15, 2005 | 2.851 | 2.943 | 2.851 | 2.943 | 1,445,126 | +0.08(+2.80%) |
Dec 14, 2005 | 2.861 | 2.881 | 2.846 | 2.863 | 515,375 | +0.00(+0.00%) |
Dec 13, 2005 | 2.861 | 2.881 | 2.841 | 2.863 | 1,233,946 | +0.01(+0.35%) |
Dec 12, 2005 | 2.801 | 2.853 | 2.801 | 2.853 | 701,006 | +0.05(+1.88%) |
Dec 09, 2005 | 2.781 | 2.808 | 2.758 | 2.801 | 937,735 | +0.02(+0.72%) |
Dec 08, 2005 | 2.755 | 2.781 | 2.743 | 2.781 | 1,337,341 | +0.02(+0.54%) |
Dec 07, 2005 | 2.798 | 2.806 | 2.760 | 2.765 | 881,846 | -0.02(-0.54%) |
Dec 06, 2005 | 2.778 | 2.793 | 2.745 | 2.781 | 1,075,062 | +0.05(+1.74%) |
Dec 05, 2005 | 2.796 | 2.796 | 2.733 | 2.733 | 791,626 | -0.06(-2.24%) |
Dec 02, 2005 | 2.821 | 2.821 | 2.750 | 2.796 | 1,557,702 | -0.01(-0.36%) |