Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.264 | 3.294 | 3.200 | 3.280 | 564,633 | +0.05(+1.44%) |
Mar 30, 2006 | 3.232 | 3.300 | 3.224 | 3.233 | 662,517 | +0.02(+0.59%) |
Mar 29, 2006 | 3.072 | 3.214 | 3.072 | 3.214 | 458,193 | +0.13(+4.06%) |
Mar 28, 2006 | 3.098 | 3.250 | 3.050 | 3.089 | 618,921 | -0.05(-1.59%) |
Mar 27, 2006 | 3.043 | 3.148 | 3.000 | 3.139 | 556,797 | +0.07(+2.17%) |
Mar 24, 2006 | 3.119 | 3.123 | 3.058 | 3.072 | 365,874 | -0.01(-0.36%) |
Mar 23, 2006 | 3.111 | 3.197 | 3.037 | 3.083 | 661,500 | -0.02(-0.54%) |
Mar 22, 2006 | 3.082 | 3.111 | 2.979 | 3.100 | 399,300 | +0.02(+0.72%) |
Mar 21, 2006 | 3.161 | 3.193 | 3.003 | 3.078 | 557,289 | -0.09(-2.91%) |
Mar 20, 2006 | 2.963 | 3.214 | 2.963 | 3.170 | 1,209,522 | +0.24(+8.03%) |
Mar 17, 2006 | 2.877 | 2.982 | 2.861 | 2.934 | 381,666 | +0.06(+1.93%) |
Mar 16, 2006 | 2.867 | 2.901 | 2.853 | 2.879 | 315,837 | +0.01(+0.47%) |
Mar 15, 2006 | 2.890 | 2.922 | 2.833 | 2.866 | 302,229 | -0.02(-0.81%) |
Mar 14, 2006 | 2.889 | 2.889 | 2.780 | 2.889 | 618,585 | -0.02(-0.57%) |
Mar 13, 2006 | 2.899 | 2.942 | 2.800 | 2.906 | 933,480 | +0.00(+0.00%) |
Mar 10, 2006 | 2.819 | 2.935 | 2.811 | 2.906 | 753,243 | +0.09(+3.12%) |
Mar 09, 2006 | 2.711 | 2.874 | 2.711 | 2.818 | 883,068 | +0.10(+3.76%) |
Mar 08, 2006 | 2.678 | 2.726 | 2.611 | 2.716 | 380,976 | +0.02(+0.78%) |
Mar 07, 2006 | 2.603 | 2.697 | 2.600 | 2.694 | 759,054 | +0.09(+3.54%) |
Mar 06, 2006 | 2.611 | 2.626 | 2.572 | 2.602 | 293,835 | +0.01(+0.51%) |
Mar 03, 2006 | 2.606 | 2.609 | 2.539 | 2.589 | 253,506 | -0.01(-0.38%) |
Mar 02, 2006 | 2.583 | 2.610 | 2.512 | 2.599 | 310,674 | +0.02(+0.69%) |
Mar 01, 2006 | 2.415 | 2.591 | 2.415 | 2.581 | 832,974 | +0.18(+7.40%) |
Feb 28, 2006 | 2.419 | 2.447 | 2.384 | 2.403 | 208,212 | -0.02(-0.64%) |
Feb 27, 2006 | 2.451 | 2.480 | 2.368 | 2.419 | 483,723 | -0.03(-1.18%) |
Feb 24, 2006 | 2.462 | 2.518 | 2.437 | 2.448 | 249,579 | -0.02(-0.99%) |
Feb 23, 2006 | 2.529 | 2.583 | 2.466 | 2.472 | 622,905 | -0.06(-2.54%) |
Feb 22, 2006 | 2.394 | 2.553 | 2.391 | 2.537 | 556,185 | +0.14(+5.72%) |
Feb 21, 2006 | 2.432 | 2.458 | 2.337 | 2.399 | 486,195 | -0.04(-1.80%) |
Feb 17, 2006 | 2.456 | 2.467 | 2.418 | 2.443 | 242,994 | -0.01(-0.50%) |
Feb 16, 2006 | 2.461 | 2.462 | 2.411 | 2.456 | 284,100 | -0.01(-0.32%) |
Feb 15, 2006 | 2.422 | 2.556 | 2.411 | 2.463 | 459,063 | +0.03(+1.28%) |
Feb 14, 2006 | 2.426 | 2.444 | 2.394 | 2.432 | 491,697 | -0.00(-0.18%) |
Feb 13, 2006 | 2.400 | 2.497 | 2.390 | 2.437 | 696,459 | +0.04(+1.86%) |
Feb 10, 2006 | 2.376 | 2.398 | 2.236 | 2.392 | 415,389 | +0.02(+0.98%) |
Feb 09, 2006 | 2.308 | 2.441 | 2.308 | 2.369 | 701,985 | +0.05(+2.30%) |
Feb 08, 2006 | 2.252 | 2.321 | 2.204 | 2.316 | 276,816 | +0.06(+2.66%) |
Feb 07, 2006 | 2.307 | 2.330 | 2.227 | 2.256 | 417,279 | -0.06(-2.73%) |
Feb 06, 2006 | 2.311 | 2.333 | 2.154 | 2.319 | 945,660 | -0.00(-0.10%) |
Feb 03, 2006 | 2.256 | 2.354 | 2.242 | 2.321 | 375,855 | +0.07(+3.06%) |
Feb 02, 2006 | 2.361 | 2.387 | 2.222 | 2.252 | 499,326 | -0.08(-3.61%) |
Feb 01, 2006 | 2.333 | 2.437 | 2.270 | 2.337 | 692,232 | +0.06(+2.64%) |
Jan 31, 2006 | 2.279 | 2.296 | 2.241 | 2.277 | 509,214 | -0.03(-1.49%) |
Jan 30, 2006 | 2.332 | 2.347 | 2.259 | 2.311 | 629,394 | -0.02(-0.67%) |
Jan 27, 2006 | 2.390 | 2.416 | 2.312 | 2.327 | 712,293 | -0.13(-5.38%) |
Jan 26, 2006 | 2.271 | 2.500 | 2.239 | 2.459 | 1,299,444 | +0.18(+7.95%) |
Jan 25, 2006 | 2.194 | 2.406 | 2.186 | 2.278 | 4,299,195 | +0.37(+19.26%) |
Jan 24, 2006 | 1.867 | 1.951 | 1.833 | 1.910 | 878,082 | +0.03(+1.84%) |
Jan 23, 2006 | 1.928 | 1.940 | 1.868 | 1.876 | 239,547 | -0.04(-1.86%) |
Jan 20, 2006 | 1.918 | 1.943 | 1.898 | 1.911 | 191,685 | -0.01(-0.64%) |
Jan 19, 2006 | 1.926 | 1.944 | 1.911 | 1.923 | 338,040 | +0.00(+0.06%) |
Jan 18, 2006 | 1.893 | 1.933 | 1.870 | 1.922 | 465,051 | +0.04(+2.37%) |
Jan 17, 2006 | 1.894 | 1.898 | 1.878 | 1.878 | 480,060 | +0.01(+0.60%) |
Jan 13, 2006 | 1.789 | 1.891 | 1.782 | 1.867 | 275,439 | +0.06(+3.45%) |
Jan 12, 2006 | 1.812 | 1.812 | 1.786 | 1.804 | 70,200 | -0.01(-0.43%) |
Jan 11, 2006 | 1.804 | 1.831 | 1.792 | 1.812 | 174,699 | +0.02(+0.99%) |
Jan 10, 2006 | 1.779 | 1.799 | 1.773 | 1.794 | 105,681 | +0.02(+1.25%) |
Jan 09, 2006 | 1.750 | 1.797 | 1.737 | 1.772 | 280,482 | +0.03(+1.53%) |
Jan 06, 2006 | 1.748 | 1.750 | 1.733 | 1.746 | 97,713 | -0.00(-0.13%) |
Jan 05, 2006 | 1.781 | 1.794 | 1.722 | 1.748 | 183,309 | -0.02(-1.19%) |
Jan 04, 2006 | 1.750 | 1.788 | 1.750 | 1.769 | 370,509 | +0.02(+1.21%) |