Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.584 | 3.613 | 3.508 | 3.546 | 112,502 | +0.02(+0.54%) |
Mar 30, 2006 | 3.241 | 3.546 | 3.241 | 3.527 | 100,308 | +0.31(+9.47%) |
Mar 29, 2006 | 3.232 | 3.232 | 3.203 | 3.222 | 59,504 | +0.01(+0.30%) |
Mar 28, 2006 | 3.222 | 3.222 | 3.184 | 3.213 | 61,361 | +0.01(+0.30%) |
Mar 27, 2006 | 3.241 | 3.241 | 3.175 | 3.203 | 66,284 | +0.03(+0.86%) |
Mar 24, 2006 | 3.194 | 3.194 | 3.129 | 3.176 | 110,280 | +0.08(+2.51%) |
Mar 23, 2006 | 2.870 | 3.156 | 2.860 | 3.098 | 324,338 | +0.14(+4.84%) |
Mar 22, 2006 | 2.812 | 2.955 | 2.812 | 2.955 | 20,244 | +0.07(+2.31%) |
Mar 21, 2006 | 3.165 | 3.165 | 2.889 | 2.889 | 12,010 | -0.10(-3.50%) |
Mar 20, 2006 | 3.070 | 3.070 | 2.974 | 2.993 | 12,309 | -0.08(-2.48%) |
Mar 17, 2006 | 3.156 | 3.156 | 2.974 | 3.070 | 19,515 | -0.01(-0.31%) |
Mar 16, 2006 | 3.289 | 3.289 | 2.974 | 3.079 | 76,130 | -0.10(-3.00%) |
Mar 15, 2006 | 3.279 | 3.279 | 3.115 | 3.175 | 25,876 | -0.06(-1.77%) |
Mar 14, 2006 | 3.108 | 3.270 | 3.108 | 3.232 | 112,010 | +0.12(+3.99%) |
Mar 13, 2006 | 3.136 | 3.136 | 3.079 | 3.108 | 24,192 | +0.00(+0.00%) |
Mar 10, 2006 | 3.089 | 3.117 | 3.051 | 3.108 | 33,283 | +0.09(+2.84%) |
Mar 09, 2006 | 3.070 | 3.070 | 3.006 | 3.022 | 2,601 | -0.09(-2.76%) |
Mar 08, 2006 | 3.051 | 3.108 | 3.051 | 3.108 | 18,727 | +0.02(+0.62%) |
Mar 07, 2006 | 3.089 | 3.108 | 3.051 | 3.089 | 22,126 | +0.07(+2.21%) |
Mar 06, 2006 | 2.965 | 3.097 | 2.927 | 3.022 | 20,734 | +0.10(+3.59%) |
Mar 03, 2006 | 2.946 | 2.955 | 2.908 | 2.917 | 32,399 | +0.04(+1.32%) |
Mar 02, 2006 | 2.955 | 2.955 | 2.879 | 2.879 | 15,246 | -0.05(-1.63%) |
Mar 01, 2006 | 2.860 | 2.946 | 2.860 | 2.927 | 31,304 | +0.05(+1.66%) |
Feb 28, 2006 | 2.870 | 2.908 | 2.870 | 2.879 | 35,507 | +0.01(+0.33%) |
Feb 27, 2006 | 2.955 | 2.984 | 2.841 | 2.870 | 35,163 | -0.05(-1.63%) |
Feb 24, 2006 | 3.003 | 3.003 | 2.841 | 2.917 | 53,558 | -0.05(-1.61%) |
Feb 23, 2006 | 3.146 | 3.146 | 2.965 | 2.965 | 59,200 | -0.12(-4.01%) |
Feb 22, 2006 | 2.860 | 3.108 | 2.860 | 3.089 | 349,601 | +0.23(+8.00%) |
Feb 21, 2006 | 2.727 | 2.908 | 2.727 | 2.860 | 122,556 | +0.15(+5.63%) |
Feb 17, 2006 | 2.765 | 2.765 | 2.574 | 2.707 | 31,521 | -0.01(-0.35%) |
Feb 16, 2006 | 2.717 | 2.717 | 2.698 | 2.717 | 5,874 | -0.00(-0.03%) |
Feb 15, 2006 | 2.765 | 2.765 | 2.717 | 2.718 | 21,095 | -0.04(-1.35%) |
Feb 14, 2006 | 2.698 | 2.765 | 2.698 | 2.755 | 15,362 | +0.08(+2.85%) |
Feb 13, 2006 | 2.612 | 2.746 | 2.612 | 2.679 | 16,363 | -0.06(-2.29%) |
Feb 10, 2006 | 2.545 | 2.742 | 2.545 | 2.742 | 8,889 | +0.12(+4.58%) |
Feb 09, 2006 | 2.611 | 2.669 | 2.611 | 2.622 | 7,230 | +0.00(+0.00%) |
Feb 08, 2006 | 2.536 | 2.631 | 2.479 | 2.622 | 20,301 | -0.04(-1.35%) |
Feb 07, 2006 | 2.746 | 2.755 | 2.641 | 2.657 | 26,431 | -0.09(-3.30%) |
Feb 06, 2006 | 2.765 | 2.765 | 2.727 | 2.748 | 11,821 | +0.03(+1.14%) |
Feb 03, 2006 | 2.707 | 2.746 | 2.707 | 2.717 | 22,762 | +0.00(+0.00%) |
Feb 02, 2006 | 2.688 | 2.746 | 2.383 | 2.717 | 44,909 | +0.00(+0.00%) |
Feb 01, 2006 | 2.622 | 2.736 | 2.622 | 2.717 | 14,895 | +0.01(+0.35%) |
Jan 31, 2006 | 2.717 | 2.717 | 2.707 | 2.707 | 4,753 | -0.02(-0.70%) |
Jan 30, 2006 | 2.584 | 2.736 | 2.584 | 2.727 | 4,615 | +0.10(+4.00%) |
Jan 27, 2006 | 2.421 | 2.669 | 2.421 | 2.622 | 15,266 | -0.01(-0.36%) |
Jan 26, 2006 | 2.631 | 2.688 | 2.383 | 2.631 | 30,814 | -0.12(-4.50%) |
Jan 25, 2006 | 2.850 | 2.850 | 2.736 | 2.755 | 12,063 | -0.01(-0.34%) |
Jan 24, 2006 | 2.622 | 2.765 | 2.622 | 2.765 | 19,112 | +0.14(+5.45%) |
Jan 23, 2006 | 2.679 | 2.688 | 2.622 | 2.622 | 10,804 | -0.07(-2.48%) |
Jan 20, 2006 | 2.850 | 2.850 | 2.660 | 2.688 | 13,811 | -0.07(-2.42%) |
Jan 19, 2006 | 2.622 | 2.803 | 2.603 | 2.755 | 63,287 | +0.21(+8.08%) |
Jan 18, 2006 | 2.517 | 2.622 | 2.517 | 2.549 | 11,838 | +0.07(+2.85%) |
Jan 17, 2006 | 2.402 | 2.479 | 2.345 | 2.479 | 12,839 | +0.09(+3.59%) |
Jan 13, 2006 | 2.402 | 2.441 | 2.364 | 2.393 | 4,953 | -0.04(-1.57%) |
Jan 12, 2006 | 2.421 | 2.441 | 2.375 | 2.431 | 9,755 | +0.06(+2.41%) |
Jan 11, 2006 | 2.421 | 2.421 | 2.345 | 2.374 | 12,902 | +0.05(+2.05%) |
Jan 10, 2006 | 2.269 | 2.326 | 2.250 | 2.326 | 10,998 | +0.05(+2.09%) |
Jan 09, 2006 | 2.307 | 2.364 | 2.269 | 2.278 | 21,355 | -0.03(-1.24%) |
Jan 06, 2006 | 2.345 | 2.364 | 2.269 | 2.307 | 20,213 | -0.03(-1.22%) |
Jan 05, 2006 | 2.355 | 2.364 | 2.307 | 2.336 | 15,983 | +0.01(+0.41%) |
Jan 04, 2006 | 2.364 | 2.383 | 2.250 | 2.326 | 11,170 | +0.01(+0.41%) |