Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2.750 | 3.010 | 2.740 | 3.010 | 65,423 | +0.25(+9.03%) |
Mar 30, 2006 | 2.650 | 2.900 | 2.620 | 2.761 | 35,049 | +0.09(+3.39%) |
Mar 29, 2006 | 2.550 | 2.680 | 2.510 | 2.670 | 20,349 | +0.10(+3.89%) |
Mar 28, 2006 | 2.630 | 2.680 | 2.521 | 2.570 | 12,120 | -0.11(-4.10%) |
Mar 27, 2006 | 2.450 | 2.730 | 2.450 | 2.680 | 46,531 | +0.23(+9.39%) |
Mar 24, 2006 | 2.510 | 2.590 | 2.450 | 2.450 | 22,050 | -0.07(-2.78%) |
Mar 23, 2006 | 2.520 | 2.590 | 2.510 | 2.520 | 28,400 | -0.03(-1.35%) |
Mar 22, 2006 | 2.560 | 2.600 | 2.510 | 2.554 | 15,500 | -0.02(-0.60%) |
Mar 21, 2006 | 2.520 | 2.640 | 2.520 | 2.570 | 28,916 | +0.01(+0.39%) |
Mar 20, 2006 | 2.590 | 2.590 | 2.480 | 2.560 | 24,823 | +0.04(+1.59%) |
Mar 17, 2006 | 2.400 | 2.530 | 2.350 | 2.520 | 15,638 | +0.11(+4.56%) |
Mar 16, 2006 | 2.400 | 2.469 | 2.400 | 2.410 | 26,850 | -0.02(-0.82%) |
Mar 15, 2006 | 2.570 | 2.610 | 2.430 | 2.430 | 81,418 | -0.13(-5.08%) |
Mar 14, 2006 | 2.600 | 2.600 | 2.560 | 2.560 | 19,143 | -0.04(-1.54%) |
Mar 13, 2006 | 2.550 | 2.690 | 2.550 | 2.600 | 35,248 | -0.01(-0.38%) |
Mar 10, 2006 | 2.570 | 2.630 | 2.510 | 2.610 | 37,667 | +0.06(+2.35%) |
Mar 09, 2006 | 2.840 | 2.840 | 2.510 | 2.550 | 94,150 | -0.31(-10.84%) |
Mar 08, 2006 | 2.940 | 2.960 | 2.860 | 2.860 | 37,967 | -0.13(-4.35%) |
Mar 07, 2006 | 2.880 | 3.020 | 2.860 | 2.990 | 54,439 | +0.02(+0.77%) |
Mar 06, 2006 | 3.000 | 3.010 | 2.950 | 2.967 | 26,021 | -0.03(-1.09%) |
Mar 03, 2006 | 2.980 | 3.050 | 2.970 | 3.000 | 21,850 | +0.00(+0.00%) |
Mar 02, 2006 | 3.030 | 3.030 | 2.980 | 3.000 | 30,747 | -0.04(-1.32%) |
Mar 01, 2006 | 3.050 | 3.130 | 3.036 | 3.040 | 29,733 | -0.04(-1.30%) |
Feb 28, 2006 | 3.100 | 3.100 | 3.000 | 3.080 | 18,480 | -0.02(-0.65%) |
Feb 27, 2006 | 3.070 | 3.100 | 3.010 | 3.100 | 23,013 | +0.00(+0.00%) |
Feb 24, 2006 | 3.100 | 3.150 | 3.070 | 3.100 | 15,435 | -0.02(-0.64%) |
Feb 23, 2006 | 3.100 | 3.130 | 3.060 | 3.120 | 11,715 | +0.01(+0.32%) |
Feb 22, 2006 | 3.210 | 3.210 | 3.040 | 3.110 | 7,070 | -0.06(-1.89%) |
Feb 21, 2006 | 3.020 | 3.170 | 2.970 | 3.170 | 25,544 | +0.11(+3.59%) |
Feb 17, 2006 | 3.010 | 3.060 | 3.000 | 3.060 | 13,337 | +0.02(+0.66%) |
Feb 16, 2006 | 3.000 | 3.090 | 2.990 | 3.040 | 16,100 | +0.04(+1.33%) |
Feb 15, 2006 | 2.940 | 3.000 | 2.900 | 3.000 | 11,483 | +0.04(+1.35%) |
Feb 14, 2006 | 2.950 | 2.960 | 2.840 | 2.960 | 23,870 | -0.01(-0.34%) |
Feb 13, 2006 | 3.040 | 3.040 | 2.950 | 2.970 | 15,941 | -0.07(-2.30%) |
Feb 10, 2006 | 3.010 | 3.050 | 2.980 | 3.040 | 21,849 | -0.01(-0.33%) |
Feb 09, 2006 | 3.040 | 3.086 | 2.860 | 3.050 | 26,081 | +0.01(+0.33%) |
Feb 08, 2006 | 3.020 | 3.040 | 3.000 | 3.040 | 11,740 | -0.01(-0.33%) |
Feb 07, 2006 | 3.000 | 3.070 | 3.000 | 3.050 | 21,250 | +0.03(+0.99%) |
Feb 06, 2006 | 3.000 | 3.080 | 2.920 | 3.020 | 59,294 | -0.06(-1.95%) |
Feb 03, 2006 | 3.010 | 3.100 | 2.960 | 3.080 | 33,235 | +0.03(+0.98%) |
Feb 02, 2006 | 3.000 | 3.120 | 2.850 | 3.050 | 30,266 | +0.05(+1.67%) |
Feb 01, 2006 | 3.010 | 3.050 | 2.970 | 3.000 | 43,737 | -0.02(-0.66%) |
Jan 31, 2006 | 3.060 | 3.090 | 2.950 | 3.020 | 58,718 | -0.04(-1.31%) |
Jan 30, 2006 | 3.050 | 3.110 | 2.830 | 3.060 | 168,847 | +0.05(+1.66%) |
Jan 27, 2006 | 3.180 | 3.260 | 2.960 | 3.010 | 145,834 | -0.13(-4.03%) |
Jan 26, 2006 | 3.360 | 3.400 | 3.130 | 3.136 | 80,293 | -0.26(-7.76%) |
Jan 25, 2006 | 3.340 | 3.420 | 3.340 | 3.400 | 16,007 | -0.01(-0.29%) |
Jan 24, 2006 | 3.400 | 3.490 | 3.400 | 3.410 | 17,332 | +0.01(+0.29%) |
Jan 23, 2006 | 3.490 | 3.530 | 3.400 | 3.400 | 32,481 | -0.13(-3.68%) |
Jan 20, 2006 | 3.630 | 3.630 | 3.500 | 3.530 | 30,471 | -0.11(-3.02%) |
Jan 19, 2006 | 3.600 | 3.660 | 3.510 | 3.640 | 21,200 | +0.09(+2.54%) |
Jan 18, 2006 | 3.700 | 3.810 | 3.550 | 3.550 | 43,780 | -0.15(-4.05%) |
Jan 17, 2006 | 3.740 | 3.750 | 3.570 | 3.700 | 37,085 | +0.18(+5.11%) |
Jan 13, 2006 | 3.650 | 3.860 | 3.500 | 3.520 | 77,466 | -0.05(-1.40%) |
Jan 12, 2006 | 3.790 | 4.000 | 3.570 | 3.570 | 66,300 | -0.27(-7.03%) |
Jan 11, 2006 | 3.780 | 4.050 | 3.700 | 3.840 | 90,720 | +0.02(+0.52%) |
Jan 10, 2006 | 3.820 | 3.900 | 3.670 | 3.820 | 68,366 | -0.08(-2.05%) |
Jan 09, 2006 | 3.980 | 4.000 | 3.840 | 3.900 | 43,464 | -0.08(-2.01%) |
Jan 06, 2006 | 3.800 | 4.050 | 3.790 | 3.980 | 110,458 | +0.20(+5.29%) |
Jan 05, 2006 | 3.620 | 4.000 | 3.580 | 3.780 | 96,019 | +0.21(+5.88%) |
Jan 04, 2006 | 3.300 | 3.840 | 3.300 | 3.570 | 120,786 | +0.23(+6.89%) |