Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.408 | 3.454 | 3.300 | 3.346 | 344,406 | -0.06(-1.81%) |
Feb 27, 2006 | 3.522 | 3.522 | 3.333 | 3.408 | 661,445 | -0.05(-1.53%) |
Feb 24, 2006 | 3.474 | 3.474 | 3.390 | 3.461 | 414,449 | +0.03(+0.77%) |
Feb 23, 2006 | 3.483 | 3.492 | 3.322 | 3.434 | 364,462 | -0.04(-1.08%) |
Feb 22, 2006 | 3.419 | 3.472 | 3.307 | 3.472 | 245,884 | +0.06(+1.81%) |
Feb 21, 2006 | 3.454 | 3.483 | 3.197 | 3.410 | 937,651 | -0.04(-1.02%) |
Feb 17, 2006 | 3.349 | 3.470 | 3.309 | 3.445 | 679,350 | +0.11(+3.37%) |
Feb 16, 2006 | 3.283 | 3.344 | 3.256 | 3.333 | 503,597 | +0.05(+1.54%) |
Feb 15, 2006 | 3.155 | 3.355 | 3.155 | 3.283 | 1,677,567 | +0.16(+5.07%) |
Feb 14, 2006 | 3.023 | 3.144 | 2.999 | 3.124 | 302,879 | +0.13(+4.34%) |
Feb 13, 2006 | 2.981 | 3.069 | 2.964 | 2.994 | 349,566 | +0.04(+1.42%) |
Feb 10, 2006 | 2.992 | 3.021 | 2.937 | 2.953 | 274,981 | -0.03(-1.03%) |
Feb 09, 2006 | 2.915 | 3.080 | 2.873 | 2.983 | 447,174 | +0.07(+2.34%) |
Feb 08, 2006 | 2.906 | 2.915 | 2.805 | 2.915 | 370,062 | +0.07(+2.32%) |
Feb 07, 2006 | 2.860 | 2.944 | 2.755 | 2.849 | 299,485 | -0.01(-0.38%) |
Feb 06, 2006 | 2.869 | 2.884 | 2.752 | 2.860 | 371,992 | +0.10(+3.75%) |
Feb 03, 2006 | 2.728 | 2.772 | 2.649 | 2.757 | 244,420 | +0.01(+0.48%) |
Feb 02, 2006 | 2.917 | 3.027 | 2.640 | 2.744 | 207,726 | -0.12(-4.22%) |
Feb 01, 2006 | 2.794 | 2.865 | 2.770 | 2.865 | 223,703 | +0.08(+2.93%) |
Jan 31, 2006 | 2.777 | 2.807 | 2.752 | 2.783 | 180,428 | -0.03(-1.17%) |
Jan 30, 2006 | 2.662 | 2.840 | 2.656 | 2.816 | 506,597 | +0.16(+5.96%) |
Jan 27, 2006 | 2.623 | 2.673 | 2.623 | 2.658 | 129,792 | +0.05(+2.03%) |
Jan 26, 2006 | 2.488 | 2.618 | 2.488 | 2.605 | 141,886 | +0.11(+4.59%) |
Jan 25, 2006 | 2.565 | 2.565 | 2.460 | 2.491 | 77,033 | -0.06(-2.25%) |
Jan 24, 2006 | 2.616 | 2.616 | 2.517 | 2.548 | 66,873 | -0.05(-2.03%) |
Jan 23, 2006 | 2.526 | 2.625 | 2.526 | 2.601 | 109,455 | +0.05(+1.90%) |
Jan 20, 2006 | 2.596 | 2.618 | 2.453 | 2.552 | 217,495 | -0.03(-1.19%) |
Jan 19, 2006 | 2.517 | 2.735 | 2.420 | 2.583 | 321,208 | +0.10(+3.89%) |
Jan 18, 2006 | 2.447 | 2.508 | 2.444 | 2.486 | 88,917 | -0.03(-1.05%) |
Jan 17, 2006 | 2.464 | 2.552 | 2.447 | 2.513 | 118,684 | +0.02(+0.62%) |
Jan 13, 2006 | 2.550 | 2.552 | 2.438 | 2.497 | 193,806 | -0.07(-2.83%) |
Jan 12, 2006 | 2.585 | 2.625 | 2.514 | 2.570 | 176,653 | +0.03(+1.04%) |
Jan 11, 2006 | 2.640 | 2.640 | 2.433 | 2.543 | 368,877 | -0.09(-3.42%) |
Jan 10, 2006 | 2.634 | 2.678 | 2.616 | 2.634 | 346,488 | +0.02(+0.85%) |
Jan 09, 2006 | 2.411 | 2.612 | 2.368 | 2.611 | 423,318 | +0.25(+10.51%) |
Jan 06, 2006 | 2.244 | 2.409 | 2.244 | 2.363 | 220,086 | +0.14(+6.34%) |
Jan 05, 2006 | 2.260 | 2.260 | 2.205 | 2.222 | 115,057 | -0.01(-0.30%) |
Jan 04, 2006 | 2.167 | 2.297 | 2.090 | 2.229 | 278,448 | +0.03(+1.20%) |
Jan 03, 2006 | 2.282 | 2.288 | 2.200 | 2.202 | 216,377 | -0.08(-3.38%) |
Dec 30, 2005 | 2.352 | 2.409 | 2.255 | 2.279 | 306,994 | -0.11(-4.43%) |
Dec 29, 2005 | 2.337 | 2.453 | 2.200 | 2.385 | 183,737 | -1.14(-32.42%) |
Dec 28, 2005 | 3.619 | 3.670 | 3.300 | 3.529 | 530,413 | -0.01(-0.25%) |
Dec 27, 2005 | 3.584 | 3.674 | 3.531 | 3.538 | 321,793 | -0.04(-1.23%) |
Dec 23, 2005 | 3.597 | 3.714 | 3.401 | 3.582 | 415,876 | +0.07(+2.13%) |
Dec 22, 2005 | 3.489 | 3.575 | 3.410 | 3.507 | 431,330 | +0.04(+1.01%) |
Dec 21, 2005 | 3.267 | 3.474 | 3.236 | 3.472 | 1,047,191 | +0.20(+5.98%) |
Dec 20, 2005 | 3.302 | 3.395 | 3.236 | 3.276 | 507,688 | -0.09(-2.68%) |
Dec 19, 2005 | 3.511 | 3.529 | 3.302 | 3.366 | 975,379 | -0.14(-4.08%) |
Dec 16, 2005 | 3.591 | 3.632 | 3.382 | 3.509 | 879,477 | -0.11(-3.16%) |
Dec 15, 2005 | 3.628 | 3.685 | 3.525 | 3.624 | 209,074 | -0.00(-0.06%) |
Dec 14, 2005 | 3.789 | 3.841 | 3.560 | 3.626 | 237,254 | -0.14(-3.68%) |
Dec 13, 2005 | 3.828 | 3.828 | 3.749 | 3.764 | 315,430 | +0.00(+0.06%) |
Dec 12, 2005 | 3.703 | 3.820 | 3.637 | 3.762 | 802,210 | +0.14(+3.89%) |
Dec 09, 2005 | 3.591 | 3.738 | 3.591 | 3.621 | 329,974 | +0.03(+0.92%) |
Dec 08, 2005 | 3.740 | 3.740 | 3.525 | 3.588 | 480,417 | -0.11(-3.03%) |
Dec 07, 2005 | 3.795 | 3.795 | 3.577 | 3.701 | 775,849 | -0.06(-1.52%) |
Dec 06, 2005 | 3.797 | 3.888 | 3.740 | 3.758 | 1,228,995 | +0.02(+0.53%) |
Dec 05, 2005 | 3.793 | 3.793 | 3.650 | 3.738 | 1,339,441 | +0.01(+0.35%) |
Dec 02, 2005 | 3.676 | 3.762 | 3.584 | 3.725 | 1,548,971 | +0.06(+1.68%) |