Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.482 | 3.517 | 3.468 | 3.482 | 273,993 | +0.00(+0.00%) |
Feb 27, 2006 | 3.517 | 3.517 | 3.482 | 3.482 | 282,609 | -0.00(-0.10%) |
Feb 24, 2006 | 3.534 | 3.551 | 3.485 | 3.485 | 629,839 | -0.04(-1.09%) |
Feb 23, 2006 | 3.527 | 3.551 | 3.482 | 3.524 | 391,459 | -0.01(-0.30%) |
Feb 22, 2006 | 3.538 | 3.538 | 3.475 | 3.534 | 818,820 | +0.01(+0.40%) |
Feb 21, 2006 | 3.600 | 3.652 | 3.492 | 3.520 | 476,759 | -0.04(-1.08%) |
Feb 17, 2006 | 3.437 | 3.590 | 3.437 | 3.558 | 1,632,183 | +0.16(+4.61%) |
Feb 16, 2006 | 3.461 | 3.513 | 3.402 | 3.402 | 766,261 | -0.04(-1.21%) |
Feb 15, 2006 | 3.430 | 3.520 | 3.416 | 3.444 | 1,983,147 | +0.00(+0.10%) |
Feb 14, 2006 | 3.416 | 3.447 | 3.405 | 3.440 | 215,403 | +0.03(+0.82%) |
Feb 13, 2006 | 3.437 | 3.447 | 3.412 | 3.412 | 192,139 | +0.00(+0.00%) |
Feb 10, 2006 | 3.377 | 3.440 | 3.377 | 3.412 | 496,002 | +0.03(+1.03%) |
Feb 09, 2006 | 3.360 | 3.409 | 3.360 | 3.377 | 420,754 | +0.00(+0.10%) |
Feb 08, 2006 | 3.325 | 3.409 | 3.304 | 3.374 | 853,859 | +0.05(+1.47%) |
Feb 07, 2006 | 3.377 | 3.377 | 3.322 | 3.325 | 143,889 | -0.04(-1.14%) |
Feb 06, 2006 | 3.377 | 3.384 | 3.325 | 3.363 | 203,053 | -0.01(-0.41%) |
Feb 03, 2006 | 3.377 | 3.381 | 3.356 | 3.377 | 200,181 | +0.00(+0.00%) |
Feb 02, 2006 | 3.447 | 3.447 | 3.370 | 3.377 | 1,029,915 | -0.06(-1.72%) |
Feb 01, 2006 | 3.360 | 3.450 | 3.301 | 3.437 | 884,302 | +0.11(+3.24%) |
Jan 31, 2006 | 3.308 | 3.336 | 3.283 | 3.329 | 749,604 | +0.03(+0.84%) |
Jan 30, 2006 | 3.325 | 3.360 | 3.297 | 3.301 | 405,245 | -0.02(-0.73%) |
Jan 27, 2006 | 3.308 | 3.447 | 3.301 | 3.325 | 678,090 | +0.02(+0.63%) |
Jan 26, 2006 | 3.339 | 3.343 | 3.273 | 3.304 | 422,765 | -0.04(-1.15%) |
Jan 25, 2006 | 3.350 | 3.360 | 3.325 | 3.343 | 74,098 | -0.02(-0.72%) |
Jan 24, 2006 | 3.402 | 3.402 | 3.280 | 3.367 | 508,639 | -0.05(-1.33%) |
Jan 23, 2006 | 3.384 | 3.444 | 3.367 | 3.412 | 80,704 | +0.03(+1.03%) |
Jan 20, 2006 | 3.416 | 3.416 | 3.315 | 3.377 | 3,071,366 | -0.03(-1.02%) |
Jan 19, 2006 | 3.433 | 3.440 | 3.388 | 3.412 | 86,735 | -0.01(-0.41%) |
Jan 18, 2006 | 3.374 | 3.430 | 3.374 | 3.426 | 63,759 | +0.03(+1.03%) |
Jan 17, 2006 | 3.454 | 3.471 | 3.377 | 3.391 | 730,074 | -0.05(-1.32%) |
Jan 13, 2006 | 3.499 | 3.499 | 3.377 | 3.437 | 1,317,694 | -0.08(-2.28%) |
Jan 12, 2006 | 3.604 | 3.604 | 3.517 | 3.517 | 490,545 | -0.09(-2.42%) |
Jan 11, 2006 | 3.635 | 3.656 | 3.593 | 3.604 | 565,505 | -0.02(-0.58%) |
Jan 10, 2006 | 3.726 | 3.726 | 3.604 | 3.625 | 119,477 | -0.11(-2.98%) |
Jan 09, 2006 | 3.517 | 3.760 | 3.492 | 3.736 | 417,021 | +0.23(+6.45%) |
Jan 06, 2006 | 3.510 | 3.517 | 3.485 | 3.510 | 87,310 | +0.00(+0.10%) |
Jan 05, 2006 | 3.482 | 3.513 | 3.464 | 3.506 | 136,422 | +0.02(+0.70%) |
Jan 04, 2006 | 3.478 | 3.506 | 3.451 | 3.482 | 454,357 | +0.00(+0.10%) |
Jan 03, 2006 | 3.405 | 3.482 | 3.350 | 3.478 | 222,583 | +0.07(+2.15%) |
Dec 30, 2005 | 3.405 | 3.412 | 3.343 | 3.405 | 162,557 | -0.01(-0.20%) |
Dec 29, 2005 | 3.412 | 3.447 | 3.224 | 3.412 | 366,760 | +0.00(+0.00%) |
Dec 28, 2005 | 3.430 | 3.433 | 3.346 | 3.412 | 102,819 | -0.01(-0.41%) |
Dec 27, 2005 | 3.475 | 3.482 | 3.350 | 3.426 | 108,276 | -0.04(-1.20%) |
Dec 23, 2005 | 3.426 | 3.482 | 3.405 | 3.468 | 81,566 | +0.04(+1.22%) |
Dec 22, 2005 | 3.325 | 3.437 | 3.311 | 3.426 | 234,933 | +0.10(+3.04%) |
Dec 21, 2005 | 3.325 | 3.332 | 3.280 | 3.325 | 76,109 | +0.00(+0.00%) |
Dec 20, 2005 | 3.318 | 3.339 | 3.273 | 3.325 | 595,375 | -0.00(-0.10%) |
Dec 19, 2005 | 3.308 | 3.332 | 3.280 | 3.329 | 114,307 | +0.00(+0.10%) |
Dec 16, 2005 | 3.259 | 3.325 | 3.259 | 3.325 | 1,124,406 | +0.08(+2.58%) |
Dec 15, 2005 | 3.343 | 3.343 | 3.203 | 3.242 | 467,281 | -0.07(-2.00%) |
Dec 14, 2005 | 3.221 | 3.339 | 3.221 | 3.308 | 2,100,327 | +0.10(+3.04%) |
Dec 13, 2005 | 3.168 | 3.217 | 3.158 | 3.210 | 504,044 | -0.01(-0.22%) |
Dec 12, 2005 | 3.221 | 3.231 | 3.151 | 3.217 | 99,372 | +0.00(+0.00%) |
Dec 09, 2005 | 3.203 | 3.283 | 3.203 | 3.217 | 161,983 | +0.02(+0.76%) |
Dec 08, 2005 | 3.245 | 3.266 | 3.175 | 3.193 | 625,244 | -0.05(-1.61%) |
Dec 07, 2005 | 3.304 | 3.308 | 3.242 | 3.245 | 66,344 | -0.06(-1.69%) |
Dec 06, 2005 | 3.304 | 3.308 | 3.273 | 3.301 | 201,043 | +0.00(+0.00%) |
Dec 05, 2005 | 3.290 | 3.308 | 3.249 | 3.301 | 99,372 | +0.00(+0.11%) |
Dec 02, 2005 | 3.343 | 3.370 | 3.224 | 3.297 | 328,274 | -0.06(-1.66%) |