Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.270 | 5.280 | 5.030 | 5.200 | 23,775 | +0.10(+1.88%) |
Mar 30, 2006 | 5.250 | 5.380 | 4.900 | 5.104 | 81,708 | -0.08(-1.47%) |
Mar 29, 2006 | 5.050 | 5.490 | 5.020 | 5.180 | 190,191 | +0.18(+3.60%) |
Mar 28, 2006 | 4.600 | 5.240 | 4.340 | 5.000 | 132,192 | +0.44(+9.65%) |
Mar 27, 2006 | 4.350 | 4.640 | 4.290 | 4.560 | 79,450 | +0.27(+6.29%) |
Mar 24, 2006 | 4.410 | 4.410 | 4.130 | 4.290 | 32,971 | -0.12(-2.79%) |
Mar 23, 2006 | 4.070 | 4.413 | 4.050 | 4.413 | 17,200 | +0.36(+8.97%) |
Mar 22, 2006 | 3.910 | 4.110 | 3.910 | 4.050 | 16,500 | -0.10(-2.41%) |
Mar 21, 2006 | 4.160 | 4.790 | 4.100 | 4.150 | 101,194 | -0.09(-2.04%) |
Mar 20, 2006 | 3.700 | 4.930 | 3.640 | 4.237 | 161,137 | +0.57(+15.44%) |
Mar 17, 2006 | 3.630 | 3.730 | 3.630 | 3.670 | 9,500 | +0.00(+0.00%) |
Mar 16, 2006 | 3.600 | 3.750 | 3.600 | 3.670 | 23,820 | +0.10(+2.80%) |
Mar 15, 2006 | 3.600 | 3.650 | 3.570 | 3.570 | 6,900 | -0.02(-0.56%) |
Mar 14, 2006 | 3.500 | 3.600 | 3.500 | 3.590 | 3,100 | -0.04(-1.10%) |
Mar 13, 2006 | 3.450 | 3.640 | 3.450 | 3.630 | 6,300 | +0.13(+3.71%) |
Mar 10, 2006 | 3.500 | 3.570 | 3.380 | 3.500 | 4,951 | -0.04(-1.13%) |
Mar 09, 2006 | 3.450 | 3.570 | 3.280 | 3.540 | 27,262 | +0.08(+2.31%) |
Mar 08, 2006 | 3.510 | 3.510 | 3.420 | 3.460 | 6,580 | -0.11(-3.08%) |
Mar 07, 2006 | 3.410 | 3.570 | 3.410 | 3.570 | 10,995 | +0.15(+4.39%) |
Mar 06, 2006 | 3.450 | 3.640 | 3.420 | 3.420 | 12,218 | -0.16(-4.47%) |
Mar 03, 2006 | 3.600 | 3.710 | 3.510 | 3.580 | 26,100 | -0.07(-1.84%) |
Mar 02, 2006 | 3.615 | 3.700 | 3.510 | 3.647 | 15,178 | +0.05(+1.31%) |
Mar 01, 2006 | 3.560 | 3.720 | 3.560 | 3.600 | 7,482 | -0.09(-2.44%) |
Feb 28, 2006 | 3.458 | 3.710 | 3.470 | 3.690 | 44,380 | +0.23(+6.71%) |
Feb 27, 2006 | 3.370 | 3.630 | 3.370 | 3.458 | 28,838 | +0.09(+2.61%) |
Feb 24, 2006 | 3.320 | 3.432 | 3.300 | 3.370 | 4,891 | +0.03(+0.96%) |
Feb 23, 2006 | 3.294 | 3.398 | 3.294 | 3.338 | 2,000 | +0.07(+2.08%) |
Feb 22, 2006 | 3.410 | 3.440 | 3.200 | 3.270 | 19,075 | -0.10(-2.97%) |
Feb 21, 2006 | 3.658 | 3.658 | 3.370 | 3.370 | 18,115 | -0.13(-3.71%) |
Feb 17, 2006 | 3.710 | 3.710 | 3.320 | 3.500 | 36,347 | -0.29(-7.65%) |
Feb 16, 2006 | 3.900 | 3.950 | 3.790 | 3.790 | 10,800 | -0.11(-2.82%) |
Feb 15, 2006 | 4.020 | 4.020 | 3.850 | 3.900 | 4,800 | -0.05(-1.27%) |
Feb 14, 2006 | 3.990 | 4.010 | 3.950 | 3.950 | 12,850 | -0.03(-0.75%) |
Feb 13, 2006 | 3.980 | 4.000 | 3.910 | 3.980 | 8,692 | +0.01(+0.25%) |
Feb 10, 2006 | 3.880 | 3.970 | 3.880 | 3.970 | 247 | +0.03(+0.76%) |
Feb 09, 2006 | 3.790 | 4.100 | 3.790 | 3.940 | 13,928 | +0.14(+3.68%) |
Feb 08, 2006 | 3.720 | 3.860 | 3.720 | 3.800 | 4,500 | +0.05(+1.40%) |
Feb 07, 2006 | 3.778 | 3.890 | 3.748 | 3.748 | 7,971 | -0.11(-2.85%) |
Feb 06, 2006 | 3.970 | 4.000 | 3.810 | 3.857 | 17,198 | -0.13(-3.32%) |
Feb 03, 2006 | 4.000 | 4.000 | 3.900 | 3.990 | 16,560 | -0.06(-1.48%) |
Feb 02, 2006 | 4.220 | 4.240 | 3.900 | 4.050 | 32,397 | -0.15(-3.57%) |
Feb 01, 2006 | 4.110 | 4.500 | 4.100 | 4.200 | 71,420 | +0.09(+2.19%) |
Jan 31, 2006 | 4.050 | 4.110 | 4.050 | 4.110 | 13,075 | +0.08(+1.99%) |
Jan 30, 2006 | 3.950 | 4.100 | 3.950 | 4.030 | 11,500 | +0.06(+1.51%) |
Jan 27, 2006 | 3.940 | 4.170 | 3.940 | 3.970 | 51,498 | +0.06(+1.53%) |
Jan 26, 2006 | 3.930 | 3.970 | 3.860 | 3.910 | 17,387 | -0.04(-0.96%) |
Jan 25, 2006 | 3.970 | 3.970 | 3.880 | 3.948 | 30,216 | +0.10(+2.55%) |
Jan 24, 2006 | 3.730 | 3.890 | 3.630 | 3.850 | 34,475 | +0.19(+5.19%) |
Jan 23, 2006 | 3.460 | 3.730 | 3.430 | 3.660 | 3,200 | +0.06(+1.67%) |
Jan 20, 2006 | 3.610 | 3.740 | 3.440 | 3.600 | 22,031 | +0.01(+0.28%) |
Jan 19, 2006 | 3.700 | 3.750 | 3.590 | 3.590 | 7,600 | +0.01(+0.28%) |
Jan 18, 2006 | 3.560 | 3.580 | 3.540 | 3.580 | 4,600 | +0.05(+1.42%) |
Jan 17, 2006 | 3.600 | 3.600 | 3.480 | 3.530 | 8,900 | -0.07(-1.94%) |
Jan 13, 2006 | 3.494 | 3.640 | 3.460 | 3.600 | 10,650 | +0.16(+4.65%) |
Jan 12, 2006 | 3.420 | 3.560 | 3.360 | 3.440 | 10,600 | -0.12(-3.37%) |
Jan 11, 2006 | 3.430 | 3.990 | 3.400 | 3.560 | 54,093 | +0.15(+4.44%) |
Jan 10, 2006 | 3.260 | 3.420 | 3.220 | 3.409 | 11,840 | +0.15(+4.56%) |
Jan 09, 2006 | 3.180 | 3.270 | 3.150 | 3.260 | 6,000 | +0.04(+1.24%) |
Jan 06, 2006 | 3.200 | 3.220 | 3.050 | 3.220 | 7,757 | -0.02(-0.62%) |
Jan 05, 2006 | 3.090 | 3.250 | 2.940 | 3.240 | 18,170 | +0.06(+1.89%) |
Jan 04, 2006 | 3.159 | 3.200 | 3.100 | 3.180 | 8,407 | +0.00(+0.00%) |