Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.962 | 3.986 | 3.958 | 3.958 | 2,292 | -0.06(-1.47%) |
Mar 30, 2006 | 4.017 | 4.017 | 4.017 | 4.017 | 3,057 | +0.00(+0.00%) |
Mar 29, 2006 | 4.017 | 4.017 | 3.959 | 4.017 | 37,834 | +0.00(+0.00%) |
Mar 28, 2006 | 4.017 | 4.017 | 4.017 | 4.017 | 2,247 | +0.09(+2.33%) |
Mar 27, 2006 | 3.925 | 3.925 | 3.925 | 3.925 | 3,057 | -0.07(-1.64%) |
Mar 24, 2006 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Mar 22, 2006 | 3.968 | 4.030 | 3.968 | 3.990 | 3,821 | +0.00(+0.10%) |
Mar 21, 2006 | 3.986 | 3.986 | 3.986 | 3.986 | 3,171 | +0.00(+0.00%) |
Mar 20, 2006 | 3.986 | 3.986 | 3.986 | 3.986 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 4.100 | 4.100 | 3.952 | 3.986 | 29,808 | -0.11(-2.78%) |
Mar 16, 2006 | 3.945 | 4.100 | 3.945 | 4.100 | 12,519 | +0.16(+3.95%) |
Mar 15, 2006 | 3.861 | 3.945 | 3.861 | 3.945 | 47,671 | +0.02(+0.50%) |
Mar 14, 2006 | 3.925 | 3.925 | 3.925 | 3.925 | 2,537 | +0.00(+0.00%) |
Mar 13, 2006 | 3.925 | 3.925 | 3.925 | 3.925 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 3.932 | 3.938 | 3.925 | 3.925 | 504,832 | -0.00(-0.01%) |
Mar 09, 2006 | 3.925 | 3.926 | 3.925 | 3.926 | 37,582 | +0.00(+0.01%) |
Mar 08, 2006 | 3.985 | 3.985 | 3.925 | 3.925 | 35,824 | +0.00(+0.00%) |
Mar 07, 2006 | 3.925 | 3.925 | 3.925 | 3.925 | 2,216 | +0.00(+0.00%) |
Mar 06, 2006 | 3.925 | 3.925 | 3.925 | 3.925 | 11,503 | -0.00(-0.10%) |
Mar 03, 2006 | 3.954 | 4.049 | 3.926 | 3.929 | 28,929 | +0.00(+0.10%) |
Mar 02, 2006 | 3.949 | 3.949 | 3.925 | 3.925 | 97,918 | -0.08(-2.02%) |
Mar 01, 2006 | 4.031 | 4.151 | 4.006 | 4.006 | 22,929 | -0.02(-0.58%) |
Feb 28, 2006 | 3.976 | 4.030 | 3.976 | 4.030 | 9,317 | +0.05(+1.28%) |
Feb 27, 2006 | 3.950 | 3.979 | 3.950 | 3.979 | 2,292 | +0.01(+0.23%) |
Feb 24, 2006 | 3.969 | 3.969 | 3.969 | 3.969 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 3.950 | 3.969 | 3.950 | 3.969 | 20,025 | -0.06(-1.43%) |
Feb 22, 2006 | 4.056 | 4.056 | 3.949 | 4.027 | 22,165 | -0.04(-0.87%) |
Feb 21, 2006 | 4.155 | 4.217 | 4.060 | 4.062 | 32,827 | -0.12(-2.97%) |
Feb 17, 2006 | 4.062 | 4.187 | 4.062 | 4.187 | 72,588 | +0.13(+3.09%) |
Feb 16, 2006 | 4.026 | 4.062 | 3.958 | 4.061 | 33,630 | +0.07(+1.77%) |
Feb 15, 2006 | 3.964 | 4.086 | 3.964 | 3.990 | 51,569 | +0.03(+0.83%) |
Feb 14, 2006 | 3.990 | 3.990 | 3.952 | 3.958 | 14,499 | -0.01(-0.26%) |
Feb 13, 2006 | 3.990 | 3.990 | 3.939 | 3.968 | 16,050 | +0.01(+0.26%) |
Feb 10, 2006 | 3.926 | 3.958 | 3.925 | 3.958 | 23,082 | +0.02(+0.63%) |
Feb 09, 2006 | 3.958 | 3.958 | 3.926 | 3.933 | 34,150 | -0.02(-0.63%) |
Feb 08, 2006 | 3.958 | 3.958 | 3.932 | 3.958 | 189,744 | +0.03(+0.67%) |
Feb 07, 2006 | 3.925 | 3.932 | 3.925 | 3.932 | 13,681 | -0.02(-0.50%) |
Feb 06, 2006 | 3.925 | 3.951 | 3.925 | 3.951 | 448,661 | +0.03(+0.67%) |
Feb 03, 2006 | 3.934 | 3.935 | 3.925 | 3.925 | 3,492 | -0.01(-0.27%) |
Feb 02, 2006 | 3.976 | 3.988 | 3.932 | 3.935 | 208,073 | +0.01(+0.27%) |
Feb 01, 2006 | 3.917 | 3.933 | 3.917 | 3.925 | 39,439 | +0.01(+0.33%) |
Jan 31, 2006 | 3.895 | 3.990 | 3.895 | 3.912 | 16,815 | +0.05(+1.36%) |
Jan 30, 2006 | 3.794 | 3.873 | 3.794 | 3.860 | 35,732 | +0.06(+1.55%) |
Jan 27, 2006 | 3.794 | 3.801 | 3.763 | 3.801 | 66,496 | +0.04(+1.04%) |
Jan 26, 2006 | 3.761 | 3.761 | 3.761 | 3.761 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 3.781 | 3.784 | 3.761 | 3.761 | 7,582 | +0.07(+1.77%) |
Jan 24, 2006 | 3.727 | 3.729 | 3.696 | 3.696 | 52,486 | +0.02(+0.53%) |
Jan 23, 2006 | 3.676 | 3.681 | 3.676 | 3.676 | 6,710 | +0.00(+0.00%) |
Jan 20, 2006 | 3.676 | 3.676 | 3.676 | 3.676 | 4,066 | +0.01(+0.18%) |
Jan 19, 2006 | 3.670 | 3.696 | 3.670 | 3.670 | 26,285 | -0.03(-0.88%) |
Jan 18, 2006 | 3.703 | 3.742 | 3.703 | 3.703 | 94,616 | -0.08(-2.08%) |
Jan 17, 2006 | 3.781 | 3.781 | 3.781 | 3.781 | 2,163 | +0.04(+1.05%) |
Jan 13, 2006 | 3.696 | 3.742 | 3.696 | 3.742 | 290,445 | +0.05(+1.24%) |
Jan 12, 2006 | 3.696 | 3.696 | 3.696 | 3.696 | 1,528 | +0.00(+0.00%) |
Jan 11, 2006 | 3.701 | 3.729 | 3.696 | 3.696 | 31,245 | -0.01(-0.35%) |
Jan 10, 2006 | 3.599 | 3.781 | 3.599 | 3.709 | 129,011 | +0.03(+0.93%) |
Jan 09, 2006 | 3.581 | 3.701 | 3.581 | 3.675 | 8,407 | +0.07(+1.85%) |
Jan 06, 2006 | 3.546 | 3.610 | 3.472 | 3.608 | 35,266 | +0.09(+2.41%) |
Jan 05, 2006 | 3.531 | 3.536 | 3.510 | 3.523 | 23,724 | -0.00(-0.11%) |
Jan 04, 2006 | 3.467 | 3.527 | 3.467 | 3.527 | 2,292 | +0.09(+2.51%) |