Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.769 | 3.782 | 3.751 | 3.751 | 245,082 | -0.02(-0.47%) |
Feb 27, 2006 | 3.769 | 3.777 | 3.755 | 3.769 | 160,586 | -0.01(-0.23%) |
Feb 24, 2006 | 3.791 | 3.826 | 3.777 | 3.777 | 284,377 | +0.01(+0.23%) |
Feb 23, 2006 | 3.786 | 3.786 | 3.764 | 3.769 | 199,200 | -0.01(-0.23%) |
Feb 22, 2006 | 3.799 | 3.817 | 3.773 | 3.777 | 177,849 | -0.02(-0.58%) |
Feb 21, 2006 | 3.773 | 3.799 | 3.747 | 3.799 | 221,005 | +0.03(+0.82%) |
Feb 17, 2006 | 3.755 | 3.777 | 3.747 | 3.769 | 142,642 | +0.00(+0.12%) |
Feb 16, 2006 | 3.720 | 3.769 | 3.720 | 3.764 | 216,917 | +0.03(+0.71%) |
Feb 15, 2006 | 3.729 | 3.760 | 3.720 | 3.738 | 171,489 | -0.01(-0.23%) |
Feb 14, 2006 | 3.707 | 3.760 | 3.707 | 3.747 | 226,002 | +0.01(+0.24%) |
Feb 13, 2006 | 3.716 | 3.742 | 3.714 | 3.738 | 78,817 | +0.00(+0.12%) |
Feb 10, 2006 | 3.729 | 3.738 | 3.711 | 3.733 | 95,625 | +0.02(+0.47%) |
Feb 09, 2006 | 3.729 | 3.731 | 3.711 | 3.716 | 112,660 | +0.01(+0.36%) |
Feb 08, 2006 | 3.689 | 3.729 | 3.681 | 3.703 | 181,483 | +0.01(+0.24%) |
Feb 07, 2006 | 3.698 | 3.703 | 3.672 | 3.694 | 162,404 | -0.01(-0.24%) |
Feb 06, 2006 | 3.689 | 3.703 | 3.685 | 3.703 | 225,775 | +0.02(+0.48%) |
Feb 03, 2006 | 3.707 | 3.711 | 3.681 | 3.685 | 233,271 | -0.02(-0.59%) |
Feb 02, 2006 | 3.711 | 3.742 | 3.703 | 3.707 | 257,347 | -0.02(-0.47%) |
Feb 01, 2006 | 3.720 | 3.742 | 3.716 | 3.725 | 148,775 | +0.00(+0.12%) |
Jan 31, 2006 | 3.716 | 3.751 | 3.711 | 3.720 | 354,336 | +0.01(+0.36%) |
Jan 30, 2006 | 3.777 | 3.786 | 3.698 | 3.707 | 171,943 | -0.00(-0.12%) |
Jan 27, 2006 | 3.716 | 3.729 | 3.707 | 3.711 | 129,468 | +0.01(+0.36%) |
Jan 26, 2006 | 3.716 | 3.725 | 3.694 | 3.698 | 116,294 | -0.01(-0.36%) |
Jan 25, 2006 | 3.720 | 3.738 | 3.694 | 3.711 | 311,406 | -0.00(-0.12%) |
Jan 24, 2006 | 3.716 | 3.733 | 3.707 | 3.716 | 150,819 | +0.01(+0.36%) |
Jan 23, 2006 | 3.707 | 3.720 | 3.698 | 3.703 | 93,353 | -0.01(-0.24%) |
Jan 20, 2006 | 3.676 | 3.720 | 3.676 | 3.711 | 121,291 | +0.01(+0.24%) |
Jan 19, 2006 | 3.676 | 3.725 | 3.676 | 3.703 | 143,324 | +0.00(+0.12%) |
Jan 18, 2006 | 3.676 | 3.716 | 3.676 | 3.698 | 115,159 | +0.01(+0.24%) |
Jan 17, 2006 | 3.707 | 3.720 | 3.689 | 3.689 | 180,120 | -0.01(-0.36%) |
Jan 13, 2006 | 3.711 | 3.729 | 3.703 | 3.703 | 159,224 | -0.01(-0.36%) |
Jan 12, 2006 | 3.689 | 3.742 | 3.676 | 3.716 | 149,457 | -0.03(-0.82%) |
Jan 11, 2006 | 3.716 | 3.747 | 3.716 | 3.747 | 178,985 | +0.02(+0.47%) |
Jan 10, 2006 | 3.720 | 3.742 | 3.713 | 3.729 | 143,324 | -0.00(-0.12%) |
Jan 09, 2006 | 3.725 | 3.738 | 3.707 | 3.733 | 136,283 | +0.01(+0.35%) |
Jan 06, 2006 | 3.681 | 3.720 | 3.681 | 3.720 | 96,306 | +0.01(+0.36%) |
Jan 05, 2006 | 3.637 | 3.707 | 3.637 | 3.707 | 276,200 | +0.06(+1.57%) |
Jan 04, 2006 | 3.615 | 3.650 | 3.615 | 3.650 | 181,710 | +0.04(+1.10%) |
Jan 03, 2006 | 3.571 | 3.619 | 3.571 | 3.610 | 206,468 | +0.04(+1.11%) |
Dec 30, 2005 | 3.553 | 3.597 | 3.553 | 3.571 | 340,026 | -0.00(-0.12%) |
Dec 29, 2005 | 3.526 | 3.588 | 3.526 | 3.575 | 354,790 | +0.03(+0.87%) |
Dec 28, 2005 | 3.518 | 3.553 | 3.518 | 3.544 | 528,778 | +0.02(+0.62%) |
Dec 27, 2005 | 3.513 | 3.544 | 3.509 | 3.522 | 198,973 | +0.00(+0.00%) |
Dec 23, 2005 | 3.518 | 3.540 | 3.509 | 3.522 | 217,825 | +0.01(+0.38%) |
Dec 22, 2005 | 3.531 | 3.531 | 3.504 | 3.509 | 507,427 | -0.02(-0.62%) |
Dec 21, 2005 | 3.526 | 3.540 | 3.526 | 3.531 | 129,014 | -0.01(-0.25%) |
Dec 20, 2005 | 3.535 | 3.553 | 3.522 | 3.540 | 275,746 | +0.00(+0.00%) |
Dec 19, 2005 | 3.549 | 3.562 | 3.535 | 3.540 | 284,604 | -0.01(-0.25%) |
Dec 16, 2005 | 3.544 | 3.553 | 3.535 | 3.549 | 203,288 | +0.00(+0.12%) |
Dec 15, 2005 | 3.544 | 3.553 | 3.531 | 3.544 | 157,406 | -0.00(-0.12%) |
Dec 14, 2005 | 3.544 | 3.557 | 3.531 | 3.549 | 193,749 | +0.00(+0.12%) |
Dec 13, 2005 | 3.579 | 3.579 | 3.535 | 3.544 | 161,495 | -0.03(-0.74%) |
Dec 12, 2005 | 3.571 | 3.584 | 3.553 | 3.571 | 96,533 | -0.03(-0.73%) |
Dec 09, 2005 | 3.601 | 3.601 | 3.567 | 3.597 | 191,932 | +0.02(+0.62%) |
Dec 08, 2005 | 3.566 | 3.588 | 3.566 | 3.575 | 105,165 | +0.01(+0.25%) |
Dec 07, 2005 | 3.579 | 3.601 | 3.566 | 3.566 | 115,159 | -0.03(-0.86%) |
Dec 06, 2005 | 3.579 | 3.597 | 3.566 | 3.597 | 76,999 | +0.01(+0.37%) |
Dec 05, 2005 | 3.557 | 3.601 | 3.557 | 3.584 | 236,678 | -0.02(-0.49%) |
Dec 02, 2005 | 3.593 | 3.615 | 3.562 | 3.601 | 248,035 | +0.00(+0.12%) |