Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.780 | 3.860 | 3.770 | 3.850 | 16,600 | +0.00(+0.00%) |
Mar 30, 2006 | 3.690 | 3.860 | 3.570 | 3.850 | 32,444 | +0.16(+4.34%) |
Mar 29, 2006 | 3.720 | 3.800 | 3.600 | 3.690 | 26,505 | +0.10(+2.79%) |
Mar 28, 2006 | 3.520 | 3.590 | 3.450 | 3.590 | 26,150 | +0.09(+2.57%) |
Mar 27, 2006 | 3.800 | 3.800 | 3.200 | 3.500 | 100,203 | -0.20(-5.41%) |
Mar 24, 2006 | 3.680 | 3.810 | 3.670 | 3.700 | 9,760 | +0.00(+0.00%) |
Mar 23, 2006 | 3.850 | 3.890 | 3.620 | 3.700 | 17,500 | -0.08(-2.12%) |
Mar 22, 2006 | 3.990 | 4.070 | 3.780 | 3.780 | 112,500 | -0.27(-6.66%) |
Mar 21, 2006 | 4.010 | 4.050 | 3.990 | 4.050 | 36,417 | +0.02(+0.50%) |
Mar 20, 2006 | 4.000 | 4.050 | 4.000 | 4.030 | 13,546 | -0.04(-0.98%) |
Mar 17, 2006 | 4.090 | 4.110 | 4.060 | 4.070 | 3,930 | -0.01(-0.25%) |
Mar 16, 2006 | 4.090 | 4.180 | 4.080 | 4.080 | 8,699 | +0.01(+0.25%) |
Mar 15, 2006 | 4.050 | 4.140 | 4.020 | 4.070 | 36,767 | +0.01(+0.25%) |
Mar 14, 2006 | 4.140 | 4.140 | 4.000 | 4.060 | 19,590 | +0.06(+1.50%) |
Mar 13, 2006 | 4.050 | 4.060 | 3.990 | 4.000 | 57,749 | -0.18(-4.31%) |
Mar 10, 2006 | 4.050 | 4.190 | 4.050 | 4.180 | 13,110 | +0.05(+1.21%) |
Mar 09, 2006 | 4.020 | 4.180 | 4.020 | 4.130 | 29,369 | +0.08(+1.98%) |
Mar 08, 2006 | 4.150 | 4.180 | 3.710 | 4.050 | 70,179 | -0.12(-2.88%) |
Mar 07, 2006 | 4.250 | 4.250 | 4.160 | 4.170 | 27,082 | -0.03(-0.71%) |
Mar 06, 2006 | 4.030 | 4.200 | 4.030 | 4.200 | 48,283 | +0.11(+2.69%) |
Mar 03, 2006 | 4.050 | 4.100 | 4.010 | 4.090 | 3,302 | +0.02(+0.49%) |
Mar 02, 2006 | 4.000 | 4.080 | 3.950 | 4.070 | 17,279 | +0.06(+1.50%) |
Mar 01, 2006 | 3.980 | 4.040 | 3.840 | 4.010 | 21,634 | +0.04(+1.01%) |
Feb 28, 2006 | 4.050 | 4.050 | 3.930 | 3.970 | 13,530 | -0.08(-1.98%) |
Feb 27, 2006 | 3.990 | 4.050 | 3.940 | 4.050 | 14,046 | +0.00(+0.00%) |
Feb 24, 2006 | 4.050 | 4.050 | 4.050 | 4.050 | 100 | +0.02(+0.49%) |
Feb 23, 2006 | 4.000 | 4.130 | 3.950 | 4.030 | 17,244 | -0.06(-1.46%) |
Feb 22, 2006 | 4.020 | 4.090 | 3.960 | 4.090 | 22,598 | +0.02(+0.49%) |
Feb 21, 2006 | 3.980 | 4.070 | 3.880 | 4.070 | 17,229 | +0.04(+1.04%) |
Feb 17, 2006 | 3.990 | 4.130 | 3.930 | 4.028 | 14,220 | +0.05(+1.21%) |
Feb 16, 2006 | 3.740 | 4.000 | 3.740 | 3.980 | 21,900 | +0.03(+0.76%) |
Feb 15, 2006 | 3.930 | 3.950 | 3.880 | 3.950 | 26,029 | +0.02(+0.51%) |
Feb 14, 2006 | 3.810 | 4.030 | 3.810 | 3.930 | 55,390 | -0.04(-1.01%) |
Feb 13, 2006 | 4.000 | 4.030 | 3.930 | 3.970 | 56,234 | -0.15(-3.64%) |
Feb 10, 2006 | 4.200 | 4.200 | 4.040 | 4.120 | 45,022 | -0.07(-1.67%) |
Feb 09, 2006 | 4.130 | 4.240 | 3.960 | 4.190 | 41,573 | +0.01(+0.24%) |
Feb 08, 2006 | 4.250 | 4.300 | 4.030 | 4.180 | 35,526 | -0.12(-2.79%) |
Feb 07, 2006 | 4.400 | 4.520 | 4.250 | 4.300 | 57,752 | -0.27(-5.91%) |
Feb 06, 2006 | 4.600 | 4.670 | 4.540 | 4.570 | 27,660 | -0.14(-2.97%) |
Feb 03, 2006 | 4.500 | 4.750 | 4.500 | 4.710 | 9,909 | -0.04(-0.84%) |
Feb 02, 2006 | 4.800 | 4.800 | 4.600 | 4.750 | 31,936 | -0.14(-2.86%) |
Feb 01, 2006 | 4.900 | 4.900 | 4.810 | 4.890 | 21,017 | -0.11(-2.20%) |
Jan 31, 2006 | 4.800 | 5.000 | 4.750 | 5.000 | 30,880 | +0.05(+1.01%) |
Jan 30, 2006 | 4.940 | 5.000 | 4.700 | 4.950 | 32,227 | +0.01(+0.20%) |
Jan 27, 2006 | 4.850 | 4.990 | 4.630 | 4.940 | 26,131 | +0.13(+2.70%) |
Jan 26, 2006 | 4.710 | 4.810 | 4.600 | 4.810 | 45,997 | +0.15(+3.22%) |
Jan 25, 2006 | 4.710 | 4.820 | 4.420 | 4.660 | 55,229 | -0.14(-2.92%) |
Jan 24, 2006 | 4.700 | 4.820 | 4.700 | 4.800 | 12,447 | +0.06(+1.27%) |
Jan 23, 2006 | 5.000 | 5.000 | 4.580 | 4.740 | 49,213 | -0.24(-4.82%) |
Jan 20, 2006 | 5.140 | 5.140 | 4.830 | 4.980 | 36,990 | -0.13(-2.54%) |
Jan 19, 2006 | 4.940 | 5.210 | 4.940 | 5.110 | 34,444 | +0.12(+2.40%) |
Jan 18, 2006 | 5.110 | 5.110 | 4.640 | 4.990 | 77,474 | -0.21(-4.04%) |
Jan 17, 2006 | 5.150 | 5.220 | 4.950 | 5.200 | 90,113 | +0.05(+0.97%) |
Jan 13, 2006 | 4.950 | 5.160 | 4.950 | 5.150 | 36,871 | +0.15(+3.00%) |
Jan 12, 2006 | 5.000 | 5.200 | 4.750 | 5.000 | 169,600 | +0.21(+4.38%) |
Jan 11, 2006 | 4.890 | 4.910 | 4.700 | 4.790 | 49,097 | +0.09(+1.91%) |
Jan 10, 2006 | 4.600 | 4.830 | 4.320 | 4.700 | 29,632 | +0.13(+2.84%) |
Jan 09, 2006 | 4.370 | 4.630 | 4.370 | 4.570 | 52,470 | +0.29(+6.78%) |
Jan 06, 2006 | 4.300 | 4.420 | 4.050 | 4.280 | 36,993 | +0.10(+2.39%) |
Jan 05, 2006 | 4.090 | 4.270 | 4.090 | 4.180 | 65,268 | +0.04(+0.97%) |
Jan 04, 2006 | 4.500 | 4.570 | 4.080 | 4.140 | 157,716 | -0.39(-8.61%) |