Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.740 | 3.750 | 3.740 | 3.750 | 300 | +0.05(+1.35%) |
Feb 27, 2006 | 3.700 | 3.750 | 3.700 | 3.700 | 7,500 | -0.05(-1.33%) |
Feb 24, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 300 | +0.04(+1.08%) |
Feb 23, 2006 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 3.750 | 3.750 | 3.710 | 3.710 | 500 | -0.04(-1.07%) |
Feb 21, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 300 | +0.05(+1.35%) |
Feb 17, 2006 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | -0.05(-1.33%) |
Feb 16, 2006 | 3.800 | 3.800 | 3.750 | 3.750 | 1,500 | +0.00(+0.00%) |
Feb 15, 2006 | 3.710 | 3.760 | 3.660 | 3.750 | 2,500 | +0.00(+0.00%) |
Feb 14, 2006 | 3.650 | 3.750 | 3.650 | 3.750 | 3,400 | +0.13(+3.59%) |
Feb 13, 2006 | 3.620 | 3.620 | 3.620 | 3.620 | 300 | -0.03(-0.82%) |
Feb 10, 2006 | 3.600 | 3.660 | 3.600 | 3.650 | 800 | +0.05(+1.39%) |
Feb 09, 2006 | 3.600 | 3.600 | 3.600 | 3.600 | 1,200 | -0.05(-1.37%) |
Feb 08, 2006 | 3.650 | 3.650 | 3.650 | 3.650 | 1,500 | +0.03(+0.83%) |
Feb 07, 2006 | 3.610 | 3.620 | 3.600 | 3.620 | 2,000 | +0.00(+0.00%) |
Feb 06, 2006 | 3.650 | 3.650 | 3.600 | 3.620 | 5,700 | +0.02(+0.56%) |
Feb 03, 2006 | 3.780 | 3.780 | 3.550 | 3.600 | 2,800 | -0.15(-4.00%) |
Feb 02, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 400 | +0.06(+1.63%) |
Jan 30, 2006 | 3.750 | 3.750 | 3.670 | 3.690 | 2,300 | -0.01(-0.27%) |
Jan 27, 2006 | 3.550 | 3.750 | 3.550 | 3.700 | 9,400 | +0.15(+4.23%) |
Jan 26, 2006 | 3.400 | 3.570 | 3.350 | 3.550 | 7,400 | +0.20(+5.97%) |
Jan 25, 2006 | 3.250 | 3.350 | 3.250 | 3.350 | 3,300 | +0.10(+3.08%) |
Jan 24, 2006 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 3.250 | 3.307 | 3.200 | 3.250 | 2,800 | -0.06(-1.81%) |
Jan 19, 2006 | 3.310 | 3.310 | 3.310 | 3.310 | 100 | +0.02(+0.61%) |
Jan 18, 2006 | 3.250 | 3.290 | 3.250 | 3.290 | 2,100 | +0.00(+0.00%) |
Jan 17, 2006 | 3.310 | 3.310 | 3.290 | 3.290 | 200 | -0.03(-0.90%) |
Jan 13, 2006 | 3.300 | 3.320 | 3.300 | 3.320 | 400 | +0.07(+2.15%) |
Jan 12, 2006 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 3.220 | 3.250 | 3.220 | 3.250 | 1,000 | +0.06(+1.88%) |
Jan 10, 2006 | 3.150 | 3.190 | 3.150 | 3.190 | 2,700 | -0.01(-0.31%) |
Jan 09, 2006 | 3.200 | 3.200 | 3.200 | 3.200 | 500 | -0.04(-1.23%) |
Jan 06, 2006 | 3.290 | 3.290 | 3.240 | 3.240 | 500 | +0.00(+0.00%) |
Jan 05, 2006 | 3.240 | 3.240 | 3.240 | 3.240 | 300 | -0.01(-0.31%) |
Jan 04, 2006 | 3.240 | 3.250 | 3.240 | 3.250 | 900 | -0.04(-1.22%) |
Jan 03, 2006 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 3.170 | 3.290 | 3.170 | 3.290 | 2,000 | +0.04(+1.23%) |
Dec 29, 2005 | 3.160 | 3.250 | 3.160 | 3.250 | 3,700 | +0.05(+1.56%) |
Dec 28, 2005 | 3.160 | 3.200 | 3.160 | 3.200 | 1,000 | +0.00(+0.00%) |
Dec 27, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 700 | +0.00(+0.00%) |
Dec 23, 2005 | 3.280 | 3.280 | 3.200 | 3.200 | 1,500 | -0.13(-3.90%) |
Dec 22, 2005 | 3.330 | 3.330 | 3.200 | 3.330 | 4,000 | +0.13(+4.06%) |
Dec 21, 2005 | 3.250 | 3.250 | 3.200 | 3.200 | 1,000 | -0.05(-1.54%) |
Dec 20, 2005 | 3.220 | 3.250 | 3.200 | 3.250 | 1,000 | +0.00(+0.00%) |
Dec 19, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.04(-1.22%) |
Dec 16, 2005 | 3.220 | 3.290 | 3.220 | 3.290 | 1,900 | +0.03(+0.92%) |
Dec 15, 2005 | 3.260 | 3.260 | 3.260 | 3.260 | 800 | +0.00(+0.00%) |
Dec 14, 2005 | 3.270 | 3.270 | 3.260 | 3.260 | 3,700 | -0.05(-1.51%) |
Dec 13, 2005 | 3.400 | 3.400 | 3.310 | 3.310 | 1,500 | -0.13(-3.78%) |
Dec 12, 2005 | 3.450 | 3.450 | 3.350 | 3.440 | 5,100 | -0.06(-1.71%) |
Dec 09, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | -0.08(-2.23%) |
Dec 08, 2005 | 3.550 | 3.580 | 3.500 | 3.580 | 2,500 | -0.01(-0.28%) |
Dec 07, 2005 | 3.520 | 3.590 | 3.520 | 3.590 | 1,000 | +0.14(+4.06%) |
Dec 06, 2005 | 3.450 | 3.460 | 3.420 | 3.450 | 4,000 | +0.05(+1.47%) |
Dec 05, 2005 | 3.200 | 3.400 | 3.170 | 3.400 | 4,700 | +0.21(+6.58%) |
Dec 02, 2005 | 3.090 | 3.190 | 3.090 | 3.190 | 2,500 | +0.11(+3.57%) |