Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.396 | 3.427 | 3.362 | 3.415 | 3,017,833 | +0.02(+0.57%) |
Mar 30, 2006 | 3.391 | 3.427 | 3.369 | 3.396 | 3,217,116 | +0.02(+0.50%) |
Mar 29, 2006 | 3.321 | 3.401 | 3.261 | 3.379 | 3,928,487 | +0.05(+1.52%) |
Mar 28, 2006 | 3.425 | 3.435 | 3.321 | 3.328 | 4,896,729 | -0.11(-3.09%) |
Mar 27, 2006 | 3.488 | 3.490 | 3.389 | 3.435 | 5,196,275 | -0.07(-1.86%) |
Mar 24, 2006 | 3.471 | 3.507 | 3.432 | 3.500 | 5,277,894 | +0.04(+1.05%) |
Mar 23, 2006 | 3.449 | 3.471 | 3.418 | 3.464 | 4,525,922 | +0.01(+0.42%) |
Mar 22, 2006 | 3.379 | 3.454 | 3.367 | 3.449 | 3,609,882 | +0.08(+2.44%) |
Mar 21, 2006 | 3.415 | 3.423 | 3.324 | 3.367 | 5,238,535 | -0.05(-1.41%) |
Mar 20, 2006 | 3.319 | 3.430 | 3.316 | 3.415 | 8,841,789 | +0.10(+3.13%) |
Mar 17, 2006 | 3.186 | 3.324 | 3.176 | 3.312 | 6,950,463 | +0.14(+4.26%) |
Mar 16, 2006 | 3.167 | 3.210 | 3.131 | 3.176 | 4,744,677 | +0.02(+0.69%) |
Mar 15, 2006 | 3.034 | 3.176 | 3.032 | 3.155 | 9,320,731 | +0.13(+4.23%) |
Mar 14, 2006 | 2.981 | 3.039 | 2.981 | 3.027 | 5,523,166 | +0.05(+1.62%) |
Mar 13, 2006 | 3.022 | 3.048 | 2.969 | 2.978 | 4,329,539 | -0.04(-1.44%) |
Mar 10, 2006 | 2.976 | 3.022 | 2.976 | 3.022 | 3,460,731 | +0.05(+1.54%) |
Mar 09, 2006 | 2.969 | 2.991 | 2.957 | 2.976 | 2,648,269 | +0.00(+0.08%) |
Mar 08, 2006 | 2.911 | 2.974 | 2.908 | 2.974 | 5,599,399 | +0.07(+2.24%) |
Mar 07, 2006 | 2.908 | 2.911 | 2.882 | 2.908 | 4,941,889 | +0.00(+0.00%) |
Mar 06, 2006 | 2.913 | 2.913 | 2.870 | 2.908 | 4,225,133 | +0.01(+0.25%) |
Mar 03, 2006 | 2.882 | 2.901 | 2.860 | 2.901 | 5,224,034 | +0.02(+0.84%) |
Mar 02, 2006 | 2.819 | 2.877 | 2.800 | 2.877 | 4,697,860 | +0.06(+2.05%) |
Mar 01, 2006 | 2.843 | 2.843 | 2.800 | 2.819 | 3,422,614 | -0.03(-1.02%) |
Feb 28, 2006 | 2.838 | 2.851 | 2.819 | 2.848 | 3,244,461 | +0.01(+0.34%) |
Feb 27, 2006 | 2.824 | 2.853 | 2.817 | 2.838 | 5,122,942 | -0.00(-0.17%) |
Feb 24, 2006 | 2.831 | 2.853 | 2.817 | 2.843 | 3,159,942 | +0.01(+0.43%) |
Feb 23, 2006 | 2.843 | 2.865 | 2.826 | 2.831 | 4,031,650 | +0.00(+0.09%) |
Feb 22, 2006 | 2.814 | 2.838 | 2.800 | 2.829 | 6,685,719 | +0.01(+0.51%) |
Feb 21, 2006 | 2.790 | 2.819 | 2.776 | 2.814 | 5,101,398 | +0.02(+0.87%) |
Feb 17, 2006 | 2.795 | 2.822 | 2.781 | 2.790 | 6,128,058 | -0.00(-0.09%) |
Feb 16, 2006 | 2.713 | 2.797 | 2.713 | 2.793 | 9,664,194 | +0.08(+2.94%) |
Feb 15, 2006 | 2.696 | 2.720 | 2.691 | 2.713 | 3,208,002 | +0.01(+0.36%) |
Feb 14, 2006 | 2.713 | 2.715 | 2.686 | 2.703 | 6,003,765 | +0.00(+0.09%) |
Feb 13, 2006 | 2.718 | 2.749 | 2.679 | 2.701 | 5,065,767 | -0.01(-0.53%) |
Feb 10, 2006 | 2.677 | 2.730 | 2.583 | 2.715 | 13,517,276 | -0.06(-2.26%) |
Feb 09, 2006 | 2.877 | 2.877 | 2.771 | 2.778 | 8,234,824 | -0.09(-3.28%) |
Feb 08, 2006 | 2.814 | 2.872 | 2.744 | 2.872 | 9,691,124 | +0.06(+1.97%) |
Feb 07, 2006 | 2.911 | 2.911 | 2.778 | 2.817 | 8,344,202 | -0.11(-3.79%) |
Feb 06, 2006 | 2.952 | 2.952 | 2.896 | 2.928 | 4,824,225 | -0.01(-0.25%) |
Feb 03, 2006 | 2.896 | 2.940 | 2.867 | 2.935 | 3,891,199 | +0.02(+0.83%) |
Feb 02, 2006 | 2.882 | 2.945 | 2.853 | 2.911 | 7,318,371 | +0.05(+1.60%) |
Feb 01, 2006 | 2.848 | 2.901 | 2.807 | 2.865 | 15,617,413 | +0.05(+1.80%) |
Jan 31, 2006 | 2.882 | 2.882 | 2.807 | 2.814 | 8,629,248 | -0.05(-1.60%) |
Jan 30, 2006 | 2.879 | 2.945 | 2.851 | 2.860 | 6,529,939 | +0.02(+0.59%) |
Jan 27, 2006 | 3.114 | 3.126 | 2.800 | 2.843 | 21,079,262 | -0.13(-4.23%) |
Jan 26, 2006 | 2.899 | 2.974 | 2.834 | 2.969 | 7,668,877 | +0.07(+2.41%) |
Jan 25, 2006 | 2.904 | 2.904 | 2.834 | 2.899 | 5,343,769 | -0.01(-0.33%) |
Jan 24, 2006 | 2.908 | 2.952 | 2.879 | 2.908 | 6,657,546 | +0.02(+0.75%) |
Jan 23, 2006 | 2.802 | 2.894 | 2.800 | 2.887 | 5,467,234 | +0.11(+3.82%) |
Jan 20, 2006 | 2.826 | 2.843 | 2.727 | 2.781 | 4,977,934 | -0.05(-1.62%) |
Jan 19, 2006 | 2.848 | 2.853 | 2.822 | 2.826 | 3,651,727 | -0.02(-0.68%) |
Jan 18, 2006 | 2.882 | 2.894 | 2.843 | 2.846 | 3,241,146 | -0.06(-1.91%) |
Jan 17, 2006 | 2.945 | 2.945 | 2.879 | 2.901 | 7,247,109 | -0.01(-0.33%) |
Jan 13, 2006 | 2.940 | 2.940 | 2.899 | 2.911 | 2,605,181 | -0.01(-0.50%) |
Jan 12, 2006 | 2.896 | 2.976 | 2.896 | 2.925 | 6,197,248 | +0.03(+1.00%) |
Jan 11, 2006 | 2.896 | 2.896 | 2.851 | 2.896 | 6,593,742 | +0.00(+0.00%) |
Jan 10, 2006 | 2.877 | 2.899 | 2.838 | 2.896 | 2,283,262 | +0.00(+0.08%) |
Jan 09, 2006 | 2.848 | 2.911 | 2.836 | 2.894 | 2,702,543 | +0.06(+2.22%) |
Jan 06, 2006 | 2.930 | 2.930 | 2.802 | 2.831 | 3,172,785 | -0.10(-3.38%) |
Jan 05, 2006 | 2.904 | 2.957 | 2.892 | 2.930 | 3,650,070 | +0.00(+0.16%) |
Jan 04, 2006 | 2.904 | 2.966 | 2.882 | 2.925 | 3,669,957 | +0.07(+2.45%) |