Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.743 | 3.961 | 3.707 | 3.707 | 3,136 | -0.11(-2.86%) |
Mar 30, 2006 | 3.925 | 3.925 | 3.816 | 3.816 | 5,049 | +0.07(+1.94%) |
Mar 29, 2006 | 4.107 | 4.107 | 3.743 | 3.743 | 2,008 | -0.07(-1.90%) |
Mar 28, 2006 | 3.816 | 3.816 | 3.816 | 3.816 | 1,058 | +0.00(+0.00%) |
Mar 27, 2006 | 3.925 | 3.925 | 3.816 | 3.816 | 3,853 | -0.15(-3.67%) |
Mar 24, 2006 | 4.107 | 4.107 | 3.961 | 3.961 | 55 | -0.22(-5.22%) |
Mar 23, 2006 | 3.707 | 4.179 | 3.707 | 4.179 | 3,604 | +0.47(+12.74%) |
Mar 22, 2006 | 3.816 | 3.925 | 3.707 | 3.707 | 2,201 | +0.04(+0.99%) |
Mar 21, 2006 | 3.634 | 4.288 | 3.634 | 3.670 | 6,258 | -0.04(-0.98%) |
Mar 20, 2006 | 3.670 | 3.741 | 3.634 | 3.707 | 7,924 | -0.25(-6.42%) |
Mar 17, 2006 | 3.925 | 4.107 | 3.925 | 3.961 | 9,826 | -0.25(-6.03%) |
Mar 16, 2006 | 4.034 | 4.284 | 3.816 | 4.216 | 4,312 | +0.18(+4.50%) |
Mar 15, 2006 | 4.034 | 4.038 | 4.034 | 4.034 | 2,669 | +0.00(+0.00%) |
Mar 14, 2006 | 3.811 | 4.034 | 3.811 | 4.034 | 4,100 | +0.22(+5.71%) |
Mar 13, 2006 | 3.707 | 3.816 | 3.707 | 3.816 | 3,667 | +0.07(+1.94%) |
Mar 10, 2006 | 3.707 | 3.850 | 3.707 | 3.743 | 10,318 | +0.11(+3.00%) |
Mar 09, 2006 | 3.670 | 3.670 | 3.452 | 3.634 | 22,113 | -0.04(-0.99%) |
Mar 08, 2006 | 3.707 | 3.819 | 3.344 | 3.670 | 47,315 | -0.22(-5.61%) |
Mar 07, 2006 | 3.852 | 4.288 | 3.707 | 3.889 | 9,034 | -0.11(-2.73%) |
Mar 06, 2006 | 4.361 | 4.361 | 3.998 | 3.998 | 6,383 | -0.22(-5.17%) |
Mar 03, 2006 | 4.216 | 4.288 | 4.179 | 4.216 | 4,001 | +0.00(+0.00%) |
Mar 02, 2006 | 3.925 | 4.216 | 3.925 | 4.216 | 6,804 | +0.00(+0.00%) |
Mar 01, 2006 | 4.361 | 4.724 | 3.816 | 4.216 | 22,169 | -0.70(-14.20%) |
Feb 28, 2006 | 4.216 | 5.048 | 3.998 | 4.913 | 46,252 | +0.70(+16.55%) |
Feb 27, 2006 | 4.107 | 4.870 | 3.707 | 4.216 | 18,046 | +0.07(+1.75%) |
Feb 24, 2006 | 4.470 | 4.543 | 3.998 | 4.143 | 16,069 | -0.40(-8.80%) |
Feb 23, 2006 | 3.998 | 4.543 | 3.561 | 4.543 | 12,476 | +0.55(+13.64%) |
Feb 22, 2006 | 4.543 | 4.543 | 3.998 | 3.998 | 21,199 | +0.11(+2.80%) |
Feb 21, 2006 | 3.998 | 4.615 | 3.816 | 3.889 | 20,953 | +0.00(+0.00%) |
Feb 17, 2006 | 3.889 | 3.961 | 3.676 | 3.889 | 3,844 | +0.22(+5.94%) |
Feb 16, 2006 | 3.776 | 3.816 | 3.670 | 3.670 | 5,640 | -0.07(-1.94%) |
Feb 15, 2006 | 3.743 | 3.850 | 3.598 | 3.743 | 4,215 | -0.07(-1.90%) |
Feb 14, 2006 | 3.998 | 3.998 | 3.670 | 3.816 | 2,448 | +0.00(+0.03%) |
Feb 13, 2006 | 3.961 | 3.961 | 3.780 | 3.815 | 5,076 | -0.07(-1.79%) |
Feb 10, 2006 | 3.819 | 3.884 | 3.670 | 3.884 | 853 | +0.10(+2.77%) |
Feb 09, 2006 | 3.634 | 3.998 | 3.561 | 3.780 | 39,859 | +0.25(+7.22%) |
Feb 08, 2006 | 3.343 | 3.525 | 3.343 | 3.525 | 14,559 | +0.18(+5.43%) |
Feb 07, 2006 | 3.634 | 3.634 | 3.307 | 3.343 | 8,898 | -0.25(-7.07%) |
Feb 06, 2006 | 3.343 | 3.634 | 3.343 | 3.598 | 23,146 | +0.22(+6.45%) |
Feb 03, 2006 | 3.271 | 3.452 | 3.271 | 3.380 | 3,687 | +0.18(+5.68%) |
Feb 02, 2006 | 3.162 | 3.416 | 2.980 | 3.198 | 6,345 | +0.22(+7.32%) |
Feb 01, 2006 | 2.835 | 2.980 | 2.835 | 2.980 | 11,890 | +0.11(+3.80%) |
Jan 31, 2006 | 2.798 | 3.198 | 2.798 | 2.871 | 27,514 | -0.22(-7.06%) |
Jan 30, 2006 | 3.089 | 3.089 | 3.053 | 3.089 | 1,458 | +0.04(+1.19%) |
Jan 27, 2006 | 3.045 | 3.053 | 2.980 | 3.053 | 7,869 | +0.00(+0.00%) |
Jan 26, 2006 | 3.271 | 3.271 | 2.944 | 3.053 | 8,373 | -0.22(-6.67%) |
Jan 25, 2006 | 3.307 | 3.307 | 2.907 | 3.271 | 7,175 | -0.07(-2.17%) |
Jan 24, 2006 | 3.343 | 3.380 | 3.343 | 3.343 | 9,080 | -0.04(-1.08%) |
Jan 23, 2006 | 3.271 | 3.380 | 2.944 | 3.380 | 2,992 | +0.40(+13.41%) |
Jan 20, 2006 | 3.234 | 3.234 | 2.726 | 2.980 | 2,084 | -0.22(-6.82%) |
Jan 19, 2006 | 3.416 | 3.452 | 3.198 | 3.198 | 4,079 | -0.07(-2.22%) |
Jan 18, 2006 | 3.452 | 3.561 | 3.198 | 3.271 | 12,589 | -0.18(-5.26%) |
Jan 17, 2006 | 3.198 | 3.561 | 3.198 | 3.452 | 8,929 | +0.29(+9.20%) |
Jan 13, 2006 | 3.089 | 3.234 | 3.089 | 3.162 | 7,056 | +0.07(+2.35%) |
Jan 12, 2006 | 3.111 | 3.111 | 2.726 | 3.089 | 6,686 | +0.22(+7.59%) |
Jan 11, 2006 | 3.271 | 3.271 | 2.835 | 2.871 | 22,316 | -0.29(-9.20%) |
Jan 10, 2006 | 2.907 | 3.198 | 2.871 | 3.162 | 14,804 | +0.11(+3.57%) |
Jan 09, 2006 | 2.762 | 3.053 | 2.649 | 3.053 | 38,032 | +0.36(+13.51%) |
Jan 06, 2006 | 2.653 | 2.726 | 2.653 | 2.689 | 17,533 | +0.15(+5.71%) |
Jan 05, 2006 | 2.471 | 2.653 | 2.471 | 2.544 | 1,700 | +0.04(+1.45%) |
Jan 04, 2006 | 2.435 | 2.689 | 2.435 | 2.508 | 10,016 | -0.04(-1.43%) |