Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.780 | 3.880 | 3.690 | 3.870 | 163,410 | +0.12(+3.20%) |
Mar 30, 2006 | 3.730 | 3.800 | 3.530 | 3.750 | 117,083 | +0.11(+3.02%) |
Mar 29, 2006 | 3.410 | 3.800 | 3.330 | 3.640 | 290,057 | +0.30(+8.98%) |
Mar 28, 2006 | 3.310 | 3.420 | 3.310 | 3.340 | 45,905 | -0.05(-1.47%) |
Mar 27, 2006 | 3.200 | 3.470 | 3.200 | 3.390 | 58,726 | +0.04(+1.19%) |
Mar 24, 2006 | 3.250 | 3.500 | 3.250 | 3.350 | 156,334 | +0.11(+3.40%) |
Mar 23, 2006 | 3.150 | 3.320 | 3.150 | 3.240 | 53,900 | +0.06(+1.89%) |
Mar 22, 2006 | 3.200 | 3.237 | 3.150 | 3.180 | 116,300 | -0.04(-1.24%) |
Mar 21, 2006 | 3.130 | 3.320 | 3.130 | 3.220 | 149,043 | -0.08(-2.42%) |
Mar 20, 2006 | 3.330 | 3.460 | 3.260 | 3.300 | 146,175 | -0.12(-3.51%) |
Mar 17, 2006 | 3.090 | 3.460 | 3.090 | 3.420 | 332,199 | +0.23(+7.21%) |
Mar 16, 2006 | 3.060 | 3.240 | 3.060 | 3.190 | 84,132 | +0.11(+3.57%) |
Mar 15, 2006 | 3.060 | 3.170 | 3.050 | 3.080 | 99,967 | -0.07(-2.22%) |
Mar 14, 2006 | 3.309 | 3.310 | 3.120 | 3.150 | 112,167 | -0.15(-4.55%) |
Mar 13, 2006 | 3.400 | 3.400 | 3.221 | 3.300 | 60,045 | +0.05(+1.54%) |
Mar 10, 2006 | 3.220 | 3.350 | 3.090 | 3.250 | 170,990 | +0.05(+1.56%) |
Mar 09, 2006 | 3.080 | 3.220 | 3.020 | 3.200 | 99,280 | +0.12(+3.90%) |
Mar 08, 2006 | 3.290 | 3.290 | 3.010 | 3.080 | 207,506 | -0.15(-4.64%) |
Mar 07, 2006 | 3.380 | 3.400 | 3.120 | 3.230 | 169,958 | -0.10(-3.00%) |
Mar 06, 2006 | 3.290 | 3.400 | 3.200 | 3.330 | 139,980 | +0.14(+4.39%) |
Mar 03, 2006 | 3.220 | 3.250 | 3.030 | 3.190 | 114,149 | +0.07(+2.24%) |
Mar 02, 2006 | 3.150 | 3.260 | 3.040 | 3.120 | 102,982 | -0.06(-1.89%) |
Mar 01, 2006 | 2.900 | 3.180 | 2.840 | 3.180 | 214,834 | +0.27(+9.28%) |
Feb 28, 2006 | 2.970 | 3.000 | 2.760 | 2.910 | 222,336 | -0.06(-2.02%) |
Feb 27, 2006 | 3.010 | 3.050 | 2.910 | 2.970 | 139,385 | -0.02(-0.67%) |
Feb 24, 2006 | 2.930 | 3.000 | 2.890 | 2.990 | 281,738 | +0.10(+3.47%) |
Feb 23, 2006 | 2.720 | 2.920 | 2.720 | 2.890 | 321,085 | +0.11(+3.94%) |
Feb 22, 2006 | 2.700 | 2.860 | 2.590 | 2.780 | 300,160 | +0.08(+2.96%) |
Feb 21, 2006 | 2.630 | 2.720 | 2.600 | 2.700 | 205,882 | +0.03(+1.12%) |
Feb 17, 2006 | 2.560 | 2.698 | 2.560 | 2.670 | 69,137 | +0.05(+1.91%) |
Feb 16, 2006 | 2.800 | 2.800 | 2.400 | 2.620 | 738,500 | -0.18(-6.43%) |
Feb 15, 2006 | 2.760 | 3.060 | 2.760 | 2.800 | 602,848 | +0.05(+1.82%) |
Feb 14, 2006 | 2.550 | 2.850 | 2.520 | 2.750 | 1,507,047 | +0.20(+7.84%) |
Feb 13, 2006 | 2.520 | 2.620 | 2.500 | 2.550 | 37,559 | +0.00(+0.00%) |
Feb 10, 2006 | 2.600 | 2.680 | 2.490 | 2.550 | 60,297 | -0.05(-1.92%) |
Feb 09, 2006 | 2.580 | 2.600 | 2.530 | 2.600 | 39,100 | +0.00(+0.00%) |
Feb 08, 2006 | 2.710 | 2.710 | 2.550 | 2.600 | 47,972 | +0.05(+1.96%) |
Feb 07, 2006 | 2.690 | 2.690 | 2.530 | 2.550 | 140,638 | -0.06(-2.30%) |
Feb 06, 2006 | 2.610 | 2.740 | 2.590 | 2.610 | 73,139 | -0.08(-2.97%) |
Feb 03, 2006 | 2.550 | 2.720 | 2.500 | 2.690 | 115,755 | +0.09(+3.46%) |
Feb 02, 2006 | 2.740 | 2.740 | 2.530 | 2.600 | 115,131 | +0.02(+0.78%) |
Feb 01, 2006 | 2.330 | 2.750 | 2.300 | 2.580 | 300,974 | +0.24(+10.26%) |
Jan 31, 2006 | 2.310 | 2.340 | 2.232 | 2.340 | 77,643 | +0.02(+0.86%) |
Jan 30, 2006 | 2.290 | 2.330 | 2.180 | 2.320 | 60,784 | +0.06(+2.65%) |
Jan 27, 2006 | 2.150 | 2.340 | 2.150 | 2.260 | 62,669 | +0.07(+3.20%) |
Jan 26, 2006 | 2.220 | 2.300 | 2.180 | 2.190 | 68,835 | -0.03(-1.35%) |
Jan 25, 2006 | 2.300 | 2.380 | 2.210 | 2.220 | 119,533 | +0.01(+0.45%) |
Jan 24, 2006 | 2.220 | 2.260 | 2.130 | 2.210 | 102,589 | +0.02(+0.91%) |
Jan 23, 2006 | 2.230 | 2.250 | 2.130 | 2.190 | 121,206 | -0.07(-3.10%) |
Jan 20, 2006 | 2.210 | 2.370 | 2.210 | 2.260 | 152,348 | +0.01(+0.44%) |
Jan 19, 2006 | 2.340 | 2.350 | 2.236 | 2.250 | 185,356 | -0.05(-2.17%) |
Jan 18, 2006 | 2.300 | 2.320 | 2.230 | 2.300 | 69,699 | -0.05(-2.13%) |
Jan 17, 2006 | 2.130 | 2.380 | 2.110 | 2.350 | 203,534 | +0.25(+11.90%) |
Jan 13, 2006 | 2.140 | 2.150 | 2.080 | 2.100 | 33,909 | +0.03(+1.45%) |
Jan 12, 2006 | 2.140 | 2.150 | 1.900 | 2.070 | 91,600 | +0.05(+2.48%) |
Jan 11, 2006 | 1.910 | 2.100 | 1.900 | 2.020 | 116,521 | +0.04(+2.02%) |
Jan 10, 2006 | 2.040 | 2.050 | 1.900 | 1.980 | 74,104 | -0.10(-4.81%) |
Jan 09, 2006 | 1.950 | 2.100 | 1.910 | 2.080 | 52,132 | +0.09(+4.52%) |
Jan 06, 2006 | 2.030 | 2.060 | 1.920 | 1.990 | 122,447 | -0.06(-2.93%) |
Jan 05, 2006 | 2.080 | 2.090 | 2.010 | 2.050 | 83,104 | -0.03(-1.44%) |
Jan 04, 2006 | 2.080 | 2.100 | 1.950 | 2.080 | 128,042 | +0.00(+0.00%) |