Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.141 | 4.228 | 3.905 | 4.131 | 5,301 | -0.07(-1.68%) |
Mar 30, 2006 | 4.080 | 4.202 | 3.879 | 4.202 | 14,684 | +0.29(+7.33%) |
Mar 29, 2006 | 4.097 | 4.097 | 3.915 | 3.915 | 7,915 | -0.21(-5.18%) |
Mar 28, 2006 | 4.053 | 4.141 | 3.853 | 4.129 | 24,004 | +0.02(+0.37%) |
Mar 27, 2006 | 4.158 | 4.158 | 4.001 | 4.114 | 18,577 | -0.02(-0.44%) |
Mar 24, 2006 | 3.557 | 4.524 | 3.557 | 4.132 | 45,453 | +0.58(+16.46%) |
Mar 21, 2006 | 3.557 | 3.609 | 3.548 | 3.548 | 2,867 | -0.03(-0.73%) |
Mar 20, 2006 | 3.557 | 3.574 | 3.548 | 3.574 | 3,556 | +0.02(+0.49%) |
Mar 17, 2006 | 3.557 | 3.557 | 3.557 | 3.557 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 3.557 | 3.557 | 3.557 | 3.557 | 114 | -0.06(-1.68%) |
Mar 15, 2006 | 3.618 | 3.618 | 3.618 | 3.618 | 1,324 | +0.01(+0.24%) |
Mar 14, 2006 | 3.609 | 3.609 | 3.609 | 3.609 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 3.548 | 3.609 | 3.539 | 3.609 | 3,785 | +0.07(+1.97%) |
Mar 10, 2006 | 3.539 | 3.539 | 3.539 | 3.539 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 3.539 | 3.539 | 3.539 | 3.539 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 3.548 | 3.644 | 3.539 | 3.539 | 4,703 | +0.01(+0.25%) |
Mar 07, 2006 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 3.530 | 3.530 | 3.530 | 3.530 | 4,875 | +0.00(+0.00%) |
Mar 03, 2006 | 3.551 | 3.731 | 3.522 | 3.530 | 19,043 | -0.06(-1.70%) |
Mar 02, 2006 | 3.591 | 3.591 | 3.591 | 3.591 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 3.591 | 3.591 | 3.591 | 3.591 | 229 | -0.02(-0.48%) |
Feb 28, 2006 | 3.574 | 3.609 | 3.539 | 3.609 | 2,867 | +0.03(+0.98%) |
Feb 27, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 1,947 | -0.10(-2.84%) |
Feb 24, 2006 | 3.696 | 3.696 | 3.583 | 3.679 | 4,184 | +0.10(+2.93%) |
Feb 23, 2006 | 3.609 | 3.609 | 3.574 | 3.574 | 1,720 | -0.09(-2.38%) |
Feb 22, 2006 | 3.661 | 3.661 | 3.661 | 3.661 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.583 | 3.661 | 3.574 | 3.661 | 4,015 | +0.07(+1.94%) |
Feb 17, 2006 | 3.574 | 3.696 | 3.574 | 3.591 | 6,537 | -0.04(-1.20%) |
Feb 16, 2006 | 3.626 | 3.635 | 3.626 | 3.635 | 2,638 | +0.04(+1.21%) |
Feb 15, 2006 | 3.591 | 3.591 | 3.591 | 3.591 | 573 | -0.02(-0.48%) |
Feb 14, 2006 | 3.609 | 3.609 | 3.609 | 3.609 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 3.644 | 3.661 | 3.609 | 3.609 | 4,244 | +0.01(+0.24%) |
Feb 10, 2006 | 3.574 | 3.661 | 3.574 | 3.600 | 1,663 | +0.03(+0.73%) |
Feb 09, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 3.643 | 3.643 | 3.574 | 3.574 | 3,527 | +0.00(+0.00%) |
Feb 06, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 3.557 | 3.574 | 3.557 | 3.574 | 1,032 | -0.03(-0.73%) |
Feb 02, 2006 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 3.618 | 3.618 | 3.600 | 3.600 | 1,553 | -0.02(-0.48%) |
Jan 31, 2006 | 3.586 | 3.618 | 3.583 | 3.618 | 4,535 | +0.04(+1.22%) |
Jan 30, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 9,217 | -0.04(-1.20%) |
Jan 26, 2006 | 3.602 | 3.618 | 3.602 | 3.618 | 4,932 | -0.02(-0.53%) |
Jan 25, 2006 | 3.574 | 3.637 | 3.574 | 3.637 | 344 | +0.06(+1.76%) |
Jan 24, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 1,347 | +0.00(+0.00%) |
Jan 23, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 1,261 | +0.00(+0.00%) |
Jan 20, 2006 | 3.583 | 3.661 | 3.574 | 3.574 | 4,818 | +0.00(+0.00%) |
Jan 19, 2006 | 3.591 | 3.705 | 3.574 | 3.574 | 12,389 | -0.05(-1.44%) |
Jan 18, 2006 | 3.557 | 3.644 | 3.557 | 3.626 | 7,129 | +0.05(+1.40%) |
Jan 17, 2006 | 3.661 | 3.661 | 3.576 | 3.576 | 5,880 | +0.00(+0.07%) |
Jan 13, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 3,326 | +0.00(+0.00%) |
Jan 11, 2006 | 3.557 | 3.574 | 3.557 | 3.574 | 1,950 | -0.06(-1.68%) |
Jan 10, 2006 | 3.635 | 3.635 | 3.635 | 3.635 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 3.635 | 3.635 | 3.635 | 3.635 | 251 | +0.10(+2.71%) |
Jan 06, 2006 | 3.583 | 3.583 | 3.539 | 3.539 | 750 | -0.05(-1.46%) |
Jan 05, 2006 | 3.539 | 3.591 | 3.539 | 3.591 | 1,032 | +0.03(+0.98%) |
Jan 04, 2006 | 3.557 | 3.565 | 3.557 | 3.557 | 5,965 | +0.00(+0.00%) |