Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.401 | 3.448 | 3.294 | 3.340 | 345,080 | -0.06(-1.81%) |
Feb 27, 2006 | 3.516 | 3.516 | 3.327 | 3.401 | 662,739 | -0.05(-1.53%) |
Feb 24, 2006 | 3.467 | 3.467 | 3.384 | 3.454 | 415,260 | +0.03(+0.77%) |
Feb 23, 2006 | 3.476 | 3.485 | 3.316 | 3.428 | 365,175 | -0.04(-1.08%) |
Feb 22, 2006 | 3.412 | 3.465 | 3.300 | 3.465 | 246,364 | +0.06(+1.81%) |
Feb 21, 2006 | 3.448 | 3.476 | 3.191 | 3.404 | 939,485 | -0.04(-1.02%) |
Feb 17, 2006 | 3.342 | 3.463 | 3.303 | 3.439 | 680,679 | +0.11(+3.37%) |
Feb 16, 2006 | 3.276 | 3.338 | 3.250 | 3.327 | 504,582 | +0.05(+1.54%) |
Feb 15, 2006 | 3.149 | 3.349 | 3.149 | 3.276 | 1,680,848 | +0.16(+5.07%) |
Feb 14, 2006 | 3.017 | 3.138 | 2.993 | 3.118 | 303,471 | +0.13(+4.33%) |
Feb 13, 2006 | 2.975 | 3.063 | 2.958 | 2.989 | 350,250 | +0.04(+1.42%) |
Feb 10, 2006 | 2.986 | 3.015 | 2.931 | 2.947 | 275,519 | -0.03(-1.03%) |
Feb 09, 2006 | 2.910 | 3.074 | 2.868 | 2.978 | 448,049 | +0.07(+2.34%) |
Feb 08, 2006 | 2.901 | 2.910 | 2.800 | 2.910 | 370,786 | +0.07(+2.32%) |
Feb 07, 2006 | 2.855 | 2.938 | 2.749 | 2.844 | 300,071 | -0.01(-0.38%) |
Feb 06, 2006 | 2.863 | 2.879 | 2.747 | 2.855 | 372,720 | +0.10(+3.75%) |
Feb 03, 2006 | 2.723 | 2.767 | 2.644 | 2.751 | 244,898 | +0.01(+0.48%) |
Feb 02, 2006 | 2.912 | 3.022 | 2.635 | 2.738 | 208,132 | -0.12(-4.22%) |
Feb 01, 2006 | 2.789 | 2.859 | 2.765 | 2.859 | 224,141 | +0.08(+2.92%) |
Jan 31, 2006 | 2.771 | 2.802 | 2.747 | 2.778 | 180,781 | -0.03(-1.17%) |
Jan 30, 2006 | 2.657 | 2.835 | 2.650 | 2.811 | 507,588 | +0.16(+5.96%) |
Jan 27, 2006 | 2.617 | 2.668 | 2.617 | 2.653 | 130,046 | +0.05(+2.03%) |
Jan 26, 2006 | 2.484 | 2.613 | 2.484 | 2.600 | 142,163 | +0.11(+4.59%) |
Jan 25, 2006 | 2.560 | 2.560 | 2.455 | 2.486 | 77,184 | -0.06(-2.25%) |
Jan 24, 2006 | 2.611 | 2.611 | 2.512 | 2.543 | 67,004 | -0.05(-2.03%) |
Jan 23, 2006 | 2.521 | 2.620 | 2.521 | 2.596 | 109,669 | +0.05(+1.90%) |
Jan 20, 2006 | 2.591 | 2.613 | 2.448 | 2.547 | 217,920 | -0.03(-1.19%) |
Jan 19, 2006 | 2.512 | 2.729 | 2.415 | 2.578 | 321,836 | +0.10(+3.89%) |
Jan 18, 2006 | 2.442 | 2.503 | 2.440 | 2.481 | 89,091 | -0.03(-1.05%) |
Jan 17, 2006 | 2.459 | 2.547 | 2.442 | 2.508 | 118,916 | +0.02(+0.62%) |
Jan 13, 2006 | 2.545 | 2.547 | 2.433 | 2.492 | 194,185 | -0.07(-2.83%) |
Jan 12, 2006 | 2.580 | 2.620 | 2.509 | 2.565 | 176,998 | +0.03(+1.04%) |
Jan 11, 2006 | 2.635 | 2.635 | 2.429 | 2.538 | 369,598 | -0.09(-3.43%) |
Jan 10, 2006 | 2.628 | 2.672 | 2.611 | 2.628 | 347,166 | +0.02(+0.85%) |
Jan 09, 2006 | 2.407 | 2.607 | 2.363 | 2.606 | 424,146 | +0.25(+10.51%) |
Jan 06, 2006 | 2.240 | 2.404 | 2.240 | 2.358 | 220,516 | +0.14(+6.34%) |
Jan 05, 2006 | 2.255 | 2.255 | 2.200 | 2.218 | 115,282 | -0.01(-0.30%) |
Jan 04, 2006 | 2.163 | 2.292 | 2.086 | 2.224 | 278,992 | +0.03(+1.20%) |
Jan 03, 2006 | 2.277 | 2.284 | 2.196 | 2.198 | 216,800 | -0.08(-3.38%) |
Dec 30, 2005 | 2.347 | 2.404 | 2.251 | 2.275 | 307,594 | -0.11(-4.43%) |
Dec 29, 2005 | 2.332 | 2.448 | 2.196 | 2.380 | 184,096 | -1.14(-32.42%) |
Dec 28, 2005 | 3.612 | 3.663 | 3.294 | 3.522 | 531,450 | -0.01(-0.25%) |
Dec 27, 2005 | 3.577 | 3.667 | 3.524 | 3.531 | 322,422 | -0.04(-1.23%) |
Dec 23, 2005 | 3.590 | 3.707 | 3.395 | 3.575 | 416,690 | +0.07(+2.13%) |
Dec 22, 2005 | 3.483 | 3.568 | 3.404 | 3.500 | 432,173 | +0.04(+1.01%) |
Dec 21, 2005 | 3.261 | 3.467 | 3.230 | 3.465 | 1,049,239 | +0.20(+5.98%) |
Dec 20, 2005 | 3.296 | 3.388 | 3.230 | 3.270 | 508,680 | -0.09(-2.68%) |
Dec 19, 2005 | 3.505 | 3.522 | 3.296 | 3.360 | 977,286 | -0.14(-4.08%) |
Dec 16, 2005 | 3.584 | 3.625 | 3.375 | 3.502 | 881,197 | -0.11(-3.16%) |
Dec 15, 2005 | 3.621 | 3.678 | 3.518 | 3.617 | 209,483 | -0.00(-0.06%) |
Dec 14, 2005 | 3.781 | 3.834 | 3.553 | 3.619 | 237,718 | -0.14(-3.68%) |
Dec 13, 2005 | 3.821 | 3.821 | 3.742 | 3.757 | 316,047 | +0.00(+0.06%) |
Dec 12, 2005 | 3.696 | 3.812 | 3.630 | 3.755 | 803,779 | +0.14(+3.89%) |
Dec 09, 2005 | 3.584 | 3.731 | 3.584 | 3.614 | 330,619 | +0.03(+0.92%) |
Dec 08, 2005 | 3.733 | 3.733 | 3.518 | 3.581 | 481,356 | -0.11(-3.03%) |
Dec 07, 2005 | 3.788 | 3.788 | 3.571 | 3.693 | 777,366 | -0.06(-1.52%) |
Dec 06, 2005 | 3.790 | 3.880 | 3.733 | 3.751 | 1,231,399 | +0.02(+0.53%) |
Dec 05, 2005 | 3.786 | 3.786 | 3.643 | 3.731 | 1,342,061 | +0.01(+0.35%) |
Dec 02, 2005 | 3.669 | 3.755 | 3.577 | 3.718 | 1,552,000 | +0.06(+1.68%) |