Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2.500 | 2.540 | 2.470 | 2.530 | 88,700 | +0.03(+1.20%) |
Mar 30, 2006 | 2.530 | 2.550 | 2.450 | 2.500 | 122,800 | -0.03(-1.19%) |
Mar 29, 2006 | 2.410 | 2.590 | 2.390 | 2.530 | 135,300 | +0.08(+3.26%) |
Mar 28, 2006 | 2.480 | 2.520 | 2.450 | 2.450 | 145,900 | -0.05(-2.00%) |
Mar 27, 2006 | 2.570 | 2.580 | 2.460 | 2.500 | 146,100 | -0.06(-2.34%) |
Mar 24, 2006 | 2.560 | 2.640 | 2.550 | 2.560 | 166,800 | -0.05(-1.92%) |
Mar 23, 2006 | 2.600 | 2.649 | 2.460 | 2.610 | 860,500 | -0.43(-14.14%) |
Mar 22, 2006 | 3.010 | 3.070 | 2.950 | 3.040 | 200,700 | +0.01(+0.33%) |
Mar 21, 2006 | 3.020 | 3.050 | 2.900 | 3.030 | 267,500 | +0.06(+2.02%) |
Mar 20, 2006 | 3.130 | 3.190 | 2.920 | 2.970 | 194,200 | -0.08(-2.62%) |
Mar 17, 2006 | 3.180 | 3.190 | 2.990 | 3.050 | 281,900 | -0.08(-2.56%) |
Mar 16, 2006 | 3.000 | 3.150 | 3.000 | 3.130 | 337,300 | +0.13(+4.33%) |
Mar 15, 2006 | 2.940 | 3.000 | 2.910 | 3.000 | 205,500 | +0.06(+2.04%) |
Mar 14, 2006 | 2.980 | 3.000 | 2.900 | 2.940 | 187,800 | -0.03(-1.01%) |
Mar 13, 2006 | 2.980 | 3.050 | 2.930 | 2.970 | 327,000 | +0.01(+0.34%) |
Mar 10, 2006 | 2.750 | 2.970 | 2.700 | 2.960 | 209,900 | +0.21(+7.64%) |
Mar 09, 2006 | 2.790 | 2.790 | 2.680 | 2.750 | 67,700 | +0.03(+1.10%) |
Mar 08, 2006 | 2.800 | 2.820 | 2.700 | 2.720 | 49,900 | +0.00(+0.00%) |
Mar 07, 2006 | 2.880 | 2.900 | 2.700 | 2.720 | 129,700 | -0.18(-6.21%) |
Mar 06, 2006 | 2.810 | 3.000 | 2.770 | 2.900 | 340,700 | +0.07(+2.48%) |
Mar 03, 2006 | 2.650 | 2.890 | 2.600 | 2.830 | 289,300 | +0.20(+7.60%) |
Mar 02, 2006 | 2.600 | 2.650 | 2.600 | 2.630 | 85,500 | +0.01(+0.38%) |
Mar 01, 2006 | 2.670 | 2.700 | 2.620 | 2.620 | 59,000 | -0.03(-1.13%) |
Feb 28, 2006 | 2.680 | 2.730 | 2.600 | 2.650 | 65,100 | -0.03(-1.12%) |
Feb 27, 2006 | 2.650 | 2.680 | 2.570 | 2.680 | 51,400 | +0.07(+2.68%) |
Feb 24, 2006 | 2.720 | 2.750 | 2.530 | 2.610 | 102,400 | -0.09(-3.33%) |
Feb 23, 2006 | 2.740 | 2.820 | 2.700 | 2.700 | 74,000 | -0.03(-1.10%) |
Feb 22, 2006 | 2.690 | 2.790 | 2.630 | 2.730 | 158,200 | +0.08(+3.02%) |
Feb 21, 2006 | 2.480 | 2.690 | 2.470 | 2.650 | 170,400 | +0.18(+7.29%) |
Feb 17, 2006 | 2.510 | 2.540 | 2.470 | 2.470 | 75,200 | -0.03(-1.20%) |
Feb 16, 2006 | 2.500 | 2.540 | 2.500 | 2.500 | 30,300 | +0.01(+0.40%) |
Feb 15, 2006 | 2.540 | 2.540 | 2.430 | 2.490 | 82,600 | -0.01(-0.40%) |
Feb 14, 2006 | 2.490 | 2.500 | 2.430 | 2.500 | 69,900 | +0.03(+1.21%) |
Feb 13, 2006 | 2.490 | 2.490 | 2.450 | 2.470 | 21,700 | -0.03(-1.20%) |
Feb 10, 2006 | 2.460 | 2.500 | 2.450 | 2.500 | 55,300 | +0.02(+0.81%) |
Feb 09, 2006 | 2.470 | 2.540 | 2.460 | 2.480 | 51,600 | -0.03(-1.20%) |
Feb 08, 2006 | 2.530 | 2.550 | 2.460 | 2.510 | 89,600 | -0.02(-0.79%) |
Feb 07, 2006 | 2.600 | 2.610 | 2.510 | 2.530 | 56,400 | -0.12(-4.53%) |
Feb 06, 2006 | 2.650 | 2.650 | 2.600 | 2.650 | 32,600 | -0.01(-0.38%) |
Feb 03, 2006 | 2.740 | 2.740 | 2.600 | 2.660 | 42,800 | -0.02(-0.75%) |
Feb 02, 2006 | 2.730 | 2.750 | 2.680 | 2.680 | 72,000 | -0.11(-3.94%) |
Feb 01, 2006 | 2.730 | 2.790 | 2.690 | 2.790 | 68,300 | +0.08(+2.95%) |
Jan 31, 2006 | 2.700 | 2.747 | 2.670 | 2.710 | 104,700 | +0.02(+0.74%) |
Jan 30, 2006 | 2.650 | 2.710 | 2.570 | 2.690 | 113,800 | +0.05(+1.89%) |
Jan 27, 2006 | 2.500 | 2.710 | 2.400 | 2.640 | 226,800 | +0.12(+4.76%) |
Jan 26, 2006 | 2.560 | 2.580 | 2.480 | 2.520 | 124,000 | -0.04(-1.57%) |
Jan 25, 2006 | 2.800 | 2.800 | 2.540 | 2.560 | 341,400 | -0.26(-9.22%) |
Jan 24, 2006 | 2.370 | 3.100 | 2.370 | 2.820 | 1,604,000 | +0.38(+15.57%) |
Jan 23, 2006 | 2.400 | 2.440 | 2.250 | 2.440 | 75,800 | +0.05(+2.10%) |
Jan 20, 2006 | 2.360 | 2.390 | 2.330 | 2.390 | 18,700 | -0.01(-0.42%) |
Jan 19, 2006 | 2.500 | 2.500 | 2.330 | 2.400 | 39,000 | -0.03(-1.19%) |
Jan 18, 2006 | 2.360 | 2.470 | 2.350 | 2.429 | 17,100 | +0.08(+3.36%) |
Jan 17, 2006 | 2.450 | 2.530 | 2.350 | 2.350 | 92,700 | -0.15(-6.00%) |
Jan 13, 2006 | 2.520 | 2.540 | 2.350 | 2.500 | 60,900 | -0.04(-1.57%) |
Jan 12, 2006 | 2.540 | 2.660 | 2.500 | 2.540 | 47,100 | +0.02(+0.79%) |
Jan 11, 2006 | 2.650 | 2.650 | 2.510 | 2.520 | 42,600 | -0.09(-3.45%) |
Jan 10, 2006 | 2.600 | 2.690 | 2.560 | 2.610 | 95,400 | +0.06(+2.36%) |
Jan 09, 2006 | 2.270 | 2.560 | 2.270 | 2.550 | 146,500 | +0.30(+13.33%) |
Jan 06, 2006 | 2.260 | 2.260 | 2.190 | 2.250 | 35,400 | +0.03(+1.35%) |
Jan 05, 2006 | 2.220 | 2.340 | 2.200 | 2.220 | 100,500 | -0.01(-0.45%) |
Jan 04, 2006 | 2.280 | 2.330 | 2.220 | 2.230 | 89,800 | -0.07(-3.04%) |