Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.570 | 3.750 | 3.580 | 3.750 | 11,421 | +0.18(+5.04%) |
Feb 27, 2006 | 3.531 | 3.590 | 3.530 | 3.570 | 7,664 | -0.08(-2.06%) |
Feb 24, 2006 | 3.680 | 3.700 | 3.510 | 3.645 | 34,729 | -0.32(-8.07%) |
Feb 23, 2006 | 3.870 | 4.000 | 3.550 | 3.965 | 26,608 | -0.04(-0.88%) |
Feb 22, 2006 | 4.040 | 4.040 | 3.880 | 4.000 | 4,700 | -0.04(-0.99%) |
Feb 21, 2006 | 4.120 | 4.120 | 3.860 | 4.040 | 1,743 | +0.04(+1.00%) |
Feb 17, 2006 | 3.980 | 4.040 | 3.935 | 4.000 | 4,600 | +0.05(+1.27%) |
Feb 16, 2006 | 3.950 | 4.050 | 3.950 | 3.950 | 8,200 | +0.05(+1.28%) |
Feb 15, 2006 | 3.910 | 3.925 | 3.900 | 3.900 | 11,509 | -0.03(-0.76%) |
Feb 14, 2006 | 3.710 | 3.930 | 3.660 | 3.930 | 27,249 | +0.22(+5.93%) |
Feb 13, 2006 | 3.710 | 3.710 | 3.710 | 3.710 | 1,400 | +0.03(+0.82%) |
Feb 10, 2006 | 3.590 | 3.680 | 3.550 | 3.680 | 9,301 | +0.01(+0.27%) |
Feb 09, 2006 | 3.670 | 3.670 | 3.670 | 3.670 | 1,500 | -0.10(-2.63%) |
Feb 08, 2006 | 3.769 | 3.769 | 3.769 | 3.769 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 3.800 | 3.800 | 3.769 | 3.769 | 200 | +0.02(+0.51%) |
Feb 06, 2006 | 3.630 | 3.750 | 3.580 | 3.750 | 10,719 | +0.01(+0.27%) |
Feb 03, 2006 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 3.850 | 3.850 | 3.740 | 3.740 | 1,140 | +0.05(+1.36%) |
Feb 01, 2006 | 3.685 | 3.690 | 3.630 | 3.690 | 8,000 | -0.05(-1.32%) |
Jan 31, 2006 | 3.739 | 3.739 | 3.739 | 3.739 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 3.740 | 3.740 | 3.739 | 3.739 | 2,600 | +0.04(+1.06%) |
Jan 27, 2006 | 3.700 | 3.700 | 3.700 | 3.700 | 4,175 | +0.00(+0.00%) |
Jan 26, 2006 | 3.650 | 3.700 | 3.650 | 3.700 | 1,425 | +0.00(+0.00%) |
Jan 25, 2006 | 3.650 | 3.700 | 3.650 | 3.700 | 1,550 | +0.07(+1.93%) |
Jan 24, 2006 | 3.630 | 3.700 | 3.630 | 3.630 | 3,850 | -0.07(-1.89%) |
Jan 23, 2006 | 3.600 | 3.700 | 3.570 | 3.700 | 6,000 | +0.00(+0.00%) |
Jan 20, 2006 | 3.760 | 3.770 | 3.560 | 3.700 | 15,200 | +0.00(+0.00%) |
Jan 19, 2006 | 3.660 | 3.790 | 3.530 | 3.700 | 40,201 | +0.00(+0.00%) |
Jan 18, 2006 | 3.660 | 3.750 | 3.600 | 3.700 | 19,095 | -0.00(-0.00%) |
Jan 17, 2006 | 3.660 | 3.840 | 3.660 | 3.700 | 5,304 | -0.01(-0.27%) |
Jan 13, 2006 | 3.750 | 3.820 | 3.710 | 3.710 | 9,486 | -0.07(-1.85%) |
Jan 12, 2006 | 3.850 | 3.940 | 3.780 | 3.780 | 25,500 | +0.00(+0.00%) |
Jan 11, 2006 | 3.890 | 3.930 | 3.710 | 3.780 | 3,125 | -0.22(-5.50%) |
Jan 10, 2006 | 4.010 | 4.010 | 3.720 | 4.000 | 30,479 | +0.00(+0.00%) |
Jan 09, 2006 | 4.000 | 4.040 | 3.840 | 4.000 | 40,689 | +0.03(+0.76%) |
Jan 06, 2006 | 4.480 | 4.480 | 3.550 | 3.970 | 162,452 | -0.62(-13.56%) |
Jan 05, 2006 | 4.500 | 4.650 | 4.400 | 4.593 | 49,623 | +0.09(+2.06%) |
Jan 04, 2006 | 4.480 | 4.600 | 4.240 | 4.500 | 169,580 | +0.36(+8.70%) |
Jan 03, 2006 | 4.100 | 4.280 | 3.910 | 4.140 | 59,148 | +0.05(+1.29%) |
Dec 30, 2005 | 4.060 | 4.090 | 3.801 | 4.087 | 28,467 | +0.03(+0.67%) |
Dec 29, 2005 | 3.950 | 4.060 | 3.650 | 4.060 | 44,650 | +0.10(+2.53%) |
Dec 28, 2005 | 3.860 | 4.000 | 3.400 | 3.960 | 67,700 | +0.06(+1.54%) |
Dec 27, 2005 | 4.000 | 4.070 | 3.830 | 3.900 | 26,500 | -0.07(-1.76%) |
Dec 23, 2005 | 3.670 | 3.970 | 3.570 | 3.970 | 20,974 | +0.31(+8.47%) |
Dec 22, 2005 | 3.640 | 3.660 | 3.480 | 3.660 | 12,002 | +0.18(+5.17%) |
Dec 21, 2005 | 3.710 | 3.710 | 3.480 | 3.480 | 6,598 | -0.00(-0.06%) |
Dec 20, 2005 | 3.660 | 3.727 | 3.400 | 3.482 | 4,950 | +0.06(+1.81%) |
Dec 19, 2005 | 3.420 | 3.420 | 3.420 | 3.420 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 3.490 | 3.490 | 3.410 | 3.420 | 1,080 | -0.03(-0.87%) |
Dec 15, 2005 | 3.450 | 3.450 | 3.400 | 3.450 | 5,300 | -0.02(-0.58%) |
Dec 14, 2005 | 3.470 | 3.500 | 3.410 | 3.470 | 3,650 | +0.00(+0.00%) |
Dec 13, 2005 | 3.470 | 3.540 | 3.470 | 3.470 | 3,500 | +0.07(+2.06%) |
Dec 12, 2005 | 3.410 | 3.410 | 3.400 | 3.400 | 772 | -0.01(-0.29%) |
Dec 09, 2005 | 3.520 | 3.520 | 3.410 | 3.410 | 3,200 | -0.07(-2.01%) |
Dec 08, 2005 | 3.440 | 3.530 | 3.440 | 3.480 | 13,000 | +0.04(+1.16%) |
Dec 07, 2005 | 3.460 | 3.460 | 3.440 | 3.440 | 5,527 | -0.01(-0.29%) |
Dec 06, 2005 | 3.550 | 3.550 | 3.440 | 3.450 | 5,037 | -0.10(-2.82%) |
Dec 05, 2005 | 3.471 | 3.550 | 3.471 | 3.550 | 1,749 | +0.05(+1.43%) |
Dec 02, 2005 | 3.490 | 3.540 | 3.429 | 3.500 | 2,177 | +0.09(+2.64%) |