Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 1.880 | 2.090 | 1.840 | 1.990 | 17,510 | +0.09(+4.74%) |
Mar 30, 2006 | 1.960 | 1.960 | 1.840 | 1.900 | 23,772 | -0.07(-3.55%) |
Mar 29, 2006 | 1.950 | 1.970 | 1.950 | 1.970 | 1,050 | +0.02(+1.03%) |
Mar 28, 2006 | 1.920 | 2.000 | 1.920 | 1.950 | 2,501 | +0.01(+0.52%) |
Mar 27, 2006 | 2.000 | 2.000 | 1.921 | 1.940 | 2,614 | -0.06(-3.00%) |
Mar 24, 2006 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 2.050 | 2.050 | 1.900 | 2.000 | 11,600 | -0.08(-3.85%) |
Mar 22, 2006 | 2.050 | 2.080 | 2.050 | 2.080 | 1,300 | +0.03(+1.46%) |
Mar 21, 2006 | 2.180 | 2.180 | 2.050 | 2.050 | 1,000 | -0.13(-5.96%) |
Mar 20, 2006 | 2.180 | 2.180 | 2.180 | 2.180 | 2,759 | +0.07(+3.32%) |
Mar 17, 2006 | 2.110 | 2.110 | 2.110 | 2.110 | 628 | +0.11(+5.50%) |
Mar 16, 2006 | 1.980 | 2.100 | 1.960 | 2.000 | 11,113 | +0.02(+1.01%) |
Mar 15, 2006 | 1.990 | 2.140 | 1.980 | 1.980 | 3,911 | -0.02(-1.00%) |
Mar 14, 2006 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | -0.01(-0.50%) |
Mar 13, 2006 | 2.020 | 2.050 | 1.450 | 2.010 | 40,767 | -0.09(-4.29%) |
Mar 10, 2006 | 2.020 | 2.120 | 2.000 | 2.100 | 9,280 | -0.03(-1.41%) |
Mar 09, 2006 | 2.150 | 2.180 | 2.120 | 2.130 | 11,200 | -0.05(-2.29%) |
Mar 08, 2006 | 2.190 | 2.200 | 2.180 | 2.180 | 4,770 | -0.02(-0.91%) |
Mar 07, 2006 | 2.200 | 2.200 | 2.100 | 2.200 | 8,589 | +0.01(+0.46%) |
Mar 06, 2006 | 2.330 | 2.330 | 2.150 | 2.190 | 28,519 | +0.06(+2.82%) |
Mar 03, 2006 | 2.200 | 2.200 | 2.070 | 2.130 | 700 | -0.05(-2.29%) |
Mar 02, 2006 | 2.010 | 2.270 | 2.010 | 2.180 | 16,085 | -0.06(-2.68%) |
Mar 01, 2006 | 2.500 | 2.500 | 2.160 | 2.240 | 46,286 | +0.09(+4.19%) |
Feb 28, 2006 | 2.150 | 2.190 | 2.021 | 2.150 | 10,950 | +0.00(+0.00%) |
Feb 27, 2006 | 2.130 | 2.200 | 2.130 | 2.150 | 8,436 | -0.04(-1.83%) |
Feb 24, 2006 | 2.190 | 2.190 | 2.190 | 2.190 | 2,000 | +0.09(+4.29%) |
Feb 23, 2006 | 2.120 | 2.120 | 2.050 | 2.100 | 92,475 | -0.07(-3.05%) |
Feb 22, 2006 | 2.230 | 2.230 | 2.140 | 2.166 | 5,020 | +0.07(+3.14%) |
Feb 21, 2006 | 2.200 | 2.200 | 2.100 | 2.100 | 23,674 | +0.02(+0.97%) |
Feb 17, 2006 | 2.050 | 2.280 | 2.050 | 2.080 | 7,745 | +0.00(+0.00%) |
Feb 16, 2006 | 2.310 | 2.310 | 2.060 | 2.080 | 21,000 | -0.31(-12.97%) |
Feb 15, 2006 | 2.330 | 2.410 | 2.330 | 2.390 | 12,050 | -0.01(-0.42%) |
Feb 14, 2006 | 2.450 | 2.470 | 2.400 | 2.400 | 4,175 | -0.05(-2.04%) |
Feb 13, 2006 | 2.590 | 2.600 | 2.420 | 2.450 | 15,713 | -0.07(-2.78%) |
Feb 10, 2006 | 2.580 | 2.580 | 2.520 | 2.520 | 1,068 | +0.07(+2.86%) |
Feb 09, 2006 | 2.440 | 2.450 | 2.430 | 2.450 | 2,850 | +0.01(+0.41%) |
Feb 08, 2006 | 2.500 | 2.594 | 2.340 | 2.440 | 5,250 | -0.04(-1.61%) |
Feb 07, 2006 | 2.480 | 2.600 | 2.480 | 2.480 | 2,263 | +0.01(+0.40%) |
Feb 06, 2006 | 2.390 | 2.470 | 2.390 | 2.470 | 200 | +0.00(+0.00%) |
Feb 03, 2006 | 2.510 | 2.510 | 2.470 | 2.470 | 1,039 | -0.08(-3.14%) |
Feb 02, 2006 | 2.530 | 2.590 | 2.530 | 2.550 | 9,025 | +0.02(+0.79%) |
Feb 01, 2006 | 2.520 | 2.530 | 2.520 | 2.530 | 5,400 | +0.05(+2.02%) |
Jan 31, 2006 | 2.550 | 2.550 | 2.470 | 2.480 | 14,300 | -0.09(-3.50%) |
Jan 30, 2006 | 2.600 | 2.600 | 2.470 | 2.570 | 2,900 | -0.06(-2.28%) |
Jan 27, 2006 | 2.470 | 2.630 | 2.470 | 2.630 | 2,900 | +0.00(+0.00%) |
Jan 26, 2006 | 2.490 | 2.630 | 2.490 | 2.630 | 19,623 | +0.01(+0.38%) |
Jan 25, 2006 | 2.560 | 2.640 | 2.550 | 2.620 | 2,500 | -0.01(-0.38%) |
Jan 24, 2006 | 2.500 | 2.630 | 2.450 | 2.630 | 8,512 | +0.13(+5.20%) |
Jan 23, 2006 | 2.460 | 2.640 | 2.460 | 2.500 | 3,687 | -0.10(-3.85%) |
Jan 20, 2006 | 2.630 | 2.630 | 2.470 | 2.600 | 4,552 | +0.00(+0.00%) |
Jan 19, 2006 | 2.580 | 2.600 | 2.550 | 2.600 | 15,800 | +0.10(+4.00%) |
Jan 18, 2006 | 2.370 | 2.500 | 2.320 | 2.500 | 9,332 | +0.00(+0.00%) |
Jan 17, 2006 | 2.450 | 2.500 | 2.400 | 2.500 | 9,660 | +0.05(+2.04%) |
Jan 13, 2006 | 2.500 | 2.579 | 2.450 | 2.450 | 15,900 | -0.12(-4.60%) |
Jan 12, 2006 | 2.640 | 2.640 | 2.568 | 2.568 | 8,700 | -0.06(-2.36%) |
Jan 11, 2006 | 2.580 | 2.630 | 2.500 | 2.630 | 23,101 | +0.13(+5.20%) |
Jan 10, 2006 | 2.580 | 2.610 | 2.470 | 2.500 | 49,000 | -0.14(-5.30%) |
Jan 09, 2006 | 2.580 | 2.690 | 2.436 | 2.640 | 35,312 | +0.06(+2.33%) |
Jan 06, 2006 | 2.550 | 2.630 | 2.450 | 2.580 | 19,700 | +0.14(+5.74%) |
Jan 05, 2006 | 2.480 | 2.900 | 2.270 | 2.440 | 60,542 | +0.03(+1.24%) |
Jan 04, 2006 | 2.300 | 2.410 | 2.300 | 2.410 | 22,194 | +0.05(+2.12%) |