Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.440 | 3.450 | 3.360 | 3.450 | 2,100 | +0.01(+0.29%) |
Feb 27, 2006 | 3.340 | 3.440 | 3.300 | 3.440 | 9,000 | -0.01(-0.29%) |
Feb 24, 2006 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 3.450 | 3.450 | 3.320 | 3.450 | 2,200 | -0.04(-1.15%) |
Feb 21, 2006 | 3.360 | 3.490 | 3.360 | 3.490 | 1,100 | +0.00(+0.01%) |
Feb 17, 2006 | 3.470 | 3.490 | 3.470 | 3.490 | 1,100 | +0.03(+0.86%) |
Feb 16, 2006 | 3.470 | 3.470 | 3.460 | 3.460 | 2,000 | -0.04(-1.14%) |
Feb 15, 2006 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 3.310 | 3.500 | 3.310 | 3.500 | 1,200 | +0.19(+5.74%) |
Feb 09, 2006 | 3.310 | 3.500 | 3.310 | 3.310 | 7,868 | -0.18(-5.16%) |
Feb 08, 2006 | 3.300 | 3.490 | 3.300 | 3.490 | 628 | -0.01(-0.29%) |
Feb 07, 2006 | 3.330 | 3.500 | 3.310 | 3.500 | 1,728 | +0.38(+12.18%) |
Feb 06, 2006 | 3.360 | 3.500 | 3.100 | 3.120 | 5,559 | -0.38(-10.86%) |
Feb 03, 2006 | 3.310 | 3.500 | 3.310 | 3.500 | 300 | +0.00(+0.00%) |
Feb 02, 2006 | 3.350 | 3.500 | 3.320 | 3.500 | 838 | +0.00(+0.00%) |
Feb 01, 2006 | 3.210 | 3.500 | 3.210 | 3.500 | 1,201 | +0.04(+1.16%) |
Jan 31, 2006 | 3.310 | 3.480 | 3.120 | 3.460 | 2,300 | -0.04(-1.14%) |
Jan 30, 2006 | 3.400 | 3.500 | 3.300 | 3.500 | 11,450 | +0.06(+1.74%) |
Jan 27, 2006 | 3.389 | 3.450 | 3.320 | 3.440 | 1,700 | +0.05(+1.47%) |
Jan 26, 2006 | 3.160 | 3.400 | 3.160 | 3.390 | 988 | -0.01(-0.29%) |
Jan 25, 2006 | 3.130 | 3.400 | 3.130 | 3.400 | 2,573 | +0.00(+0.00%) |
Jan 24, 2006 | 3.190 | 3.400 | 3.190 | 3.400 | 1,660 | +0.05(+1.49%) |
Jan 23, 2006 | 3.350 | 3.390 | 3.200 | 3.350 | 22,235 | -0.04(-1.18%) |
Jan 20, 2006 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 3.350 | 3.390 | 3.350 | 3.390 | 688 | +0.00(+0.00%) |
Jan 13, 2006 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 3.380 | 3.390 | 3.380 | 3.390 | 200 | +0.10(+3.04%) |
Jan 10, 2006 | 3.250 | 3.380 | 3.240 | 3.290 | 715 | -0.13(-3.80%) |
Jan 09, 2006 | 3.420 | 3.420 | 3.310 | 3.420 | 1,100 | -0.02(-0.58%) |
Jan 06, 2006 | 3.240 | 3.440 | 3.240 | 3.440 | 300 | +0.04(+1.18%) |
Jan 05, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 3.190 | 3.450 | 3.190 | 3.400 | 8,000 | +0.21(+6.58%) |
Jan 03, 2006 | 3.190 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 3.190 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 3.100 | 3.190 | 3.100 | 3.190 | 2,805 | +0.01(+0.31%) |
Dec 28, 2005 | 3.080 | 3.180 | 3.080 | 3.180 | 1,500 | -0.01(-0.31%) |
Dec 27, 2005 | 3.081 | 3.280 | 3.060 | 3.190 | 4,100 | -0.19(-5.62%) |
Dec 23, 2005 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 3.120 | 3.380 | 3.120 | 3.380 | 1,386 | +0.18(+5.62%) |
Dec 21, 2005 | 3.250 | 3.261 | 3.130 | 3.200 | 13,925 | -0.26(-7.51%) |
Dec 20, 2005 | 3.500 | 3.500 | 3.430 | 3.460 | 5,474 | -0.04(-1.14%) |
Dec 19, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 3.550 | 3.550 | 3.431 | 3.500 | 2,350 | +0.09(+2.64%) |
Dec 15, 2005 | 3.320 | 3.410 | 3.300 | 3.410 | 9,082 | +0.11(+3.33%) |
Dec 14, 2005 | 3.299 | 3.300 | 3.299 | 3.300 | 1,000 | +0.12(+3.77%) |
Dec 13, 2005 | 2.990 | 3.320 | 2.900 | 3.180 | 5,005 | +0.07(+2.25%) |
Dec 12, 2005 | 3.050 | 3.110 | 3.000 | 3.110 | 12,300 | +0.01(+0.32%) |
Dec 09, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 800 | -0.02(-0.64%) |
Dec 07, 2005 | 3.140 | 3.150 | 3.120 | 3.120 | 2,700 | +0.05(+1.63%) |
Dec 06, 2005 | 3.050 | 3.070 | 3.000 | 3.070 | 56,250 | -0.03(-0.97%) |
Dec 05, 2005 | 3.000 | 3.290 | 2.860 | 3.100 | 14,398 | -0.20(-6.06%) |
Dec 02, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | +0.04(+1.23%) |