Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.681 | 3.696 | 3.610 | 3.691 | 151,867 | +0.03(+0.83%) |
Mar 30, 2006 | 3.681 | 3.706 | 3.625 | 3.660 | 311,248 | -0.01(-0.28%) |
Mar 29, 2006 | 3.645 | 3.681 | 3.620 | 3.671 | 237,432 | +0.02(+0.42%) |
Mar 28, 2006 | 3.630 | 3.655 | 3.605 | 3.655 | 235,411 | +0.02(+0.56%) |
Mar 27, 2006 | 3.579 | 3.635 | 3.579 | 3.635 | 224,787 | +0.06(+1.70%) |
Mar 24, 2006 | 3.549 | 3.600 | 3.518 | 3.574 | 180,301 | +0.05(+1.29%) |
Mar 23, 2006 | 3.534 | 3.544 | 3.483 | 3.528 | 55,348 | +0.01(+0.29%) |
Mar 22, 2006 | 3.478 | 3.528 | 3.478 | 3.518 | 87,651 | +0.04(+1.02%) |
Mar 21, 2006 | 3.523 | 3.528 | 3.478 | 3.483 | 208,919 | -0.02(-0.58%) |
Mar 20, 2006 | 3.503 | 3.554 | 3.468 | 3.503 | 351,064 | +0.00(+0.00%) |
Mar 17, 2006 | 3.523 | 3.523 | 3.478 | 3.503 | 245,051 | +0.00(+0.00%) |
Mar 16, 2006 | 3.523 | 3.554 | 3.478 | 3.503 | 108,557 | -0.03(-0.86%) |
Mar 15, 2006 | 3.478 | 3.544 | 3.457 | 3.534 | 385,673 | +0.04(+1.16%) |
Mar 14, 2006 | 3.544 | 3.544 | 3.462 | 3.493 | 127,374 | -0.06(-1.57%) |
Mar 13, 2006 | 3.528 | 3.650 | 3.462 | 3.549 | 66,806 | +0.02(+0.58%) |
Mar 10, 2006 | 3.528 | 3.615 | 3.442 | 3.528 | 102,065 | -0.01(-0.29%) |
Mar 09, 2006 | 3.574 | 3.579 | 3.483 | 3.539 | 85,023 | -0.02(-0.43%) |
Mar 08, 2006 | 3.544 | 3.676 | 3.544 | 3.554 | 322,999 | +0.00(+0.00%) |
Mar 07, 2006 | 3.681 | 3.681 | 3.325 | 3.554 | 473,149 | +0.00(+0.00%) |
Mar 06, 2006 | 3.554 | 3.711 | 3.513 | 3.554 | 345,229 | +0.06(+1.60%) |
Mar 03, 2006 | 3.544 | 3.544 | 3.427 | 3.498 | 59,208 | -0.01(-0.15%) |
Mar 02, 2006 | 3.498 | 3.534 | 3.427 | 3.503 | 36,356 | +0.04(+1.02%) |
Mar 01, 2006 | 3.508 | 3.534 | 3.412 | 3.468 | 113,625 | +0.02(+0.44%) |
Feb 28, 2006 | 3.412 | 3.528 | 3.427 | 3.452 | 228,683 | +0.04(+1.19%) |
Feb 27, 2006 | 3.330 | 3.498 | 3.330 | 3.412 | 236,628 | +0.06(+1.82%) |
Feb 24, 2006 | 3.381 | 3.402 | 3.325 | 3.351 | 93,690 | -0.04(-1.05%) |
Feb 23, 2006 | 3.376 | 3.452 | 3.361 | 3.386 | 87,887 | -0.01(-0.15%) |
Feb 22, 2006 | 3.432 | 3.473 | 3.361 | 3.391 | 136,286 | -0.06(-1.76%) |
Feb 21, 2006 | 3.452 | 3.468 | 3.361 | 3.452 | 62,943 | +0.02(+0.59%) |
Feb 17, 2006 | 3.452 | 3.473 | 3.432 | 3.432 | 25,950 | +0.00(+0.00%) |
Feb 16, 2006 | 3.427 | 3.483 | 3.384 | 3.432 | 59,287 | +0.01(+0.15%) |
Feb 15, 2006 | 3.386 | 3.427 | 3.351 | 3.427 | 102,847 | +0.00(+0.00%) |
Feb 14, 2006 | 3.391 | 3.452 | 3.391 | 3.427 | 58,393 | +0.02(+0.45%) |
Feb 13, 2006 | 3.452 | 3.462 | 3.351 | 3.412 | 88,716 | -0.05(-1.32%) |
Feb 10, 2006 | 3.398 | 3.462 | 3.341 | 3.457 | 81,801 | +0.03(+0.89%) |
Feb 09, 2006 | 3.427 | 3.462 | 3.376 | 3.427 | 130,098 | +0.01(+0.30%) |
Feb 08, 2006 | 3.442 | 3.473 | 3.371 | 3.417 | 103,818 | -0.05(-1.32%) |
Feb 07, 2006 | 3.442 | 3.488 | 3.346 | 3.462 | 110,271 | +0.04(+1.19%) |
Feb 06, 2006 | 3.427 | 3.498 | 3.391 | 3.422 | 96,461 | -0.01(-0.15%) |
Feb 03, 2006 | 3.483 | 3.513 | 3.427 | 3.427 | 110,387 | -0.03(-0.75%) |
Feb 02, 2006 | 3.503 | 3.503 | 3.402 | 3.453 | 81,570 | -0.04(-1.00%) |
Feb 01, 2006 | 3.498 | 3.518 | 3.402 | 3.488 | 111,313 | -0.03(-0.87%) |
Jan 31, 2006 | 3.462 | 3.539 | 3.452 | 3.518 | 94,673 | +0.07(+2.06%) |
Jan 30, 2006 | 3.386 | 3.452 | 3.376 | 3.447 | 207,572 | +0.04(+1.19%) |
Jan 27, 2006 | 3.396 | 3.427 | 3.351 | 3.407 | 97,550 | +0.02(+0.45%) |
Jan 26, 2006 | 3.361 | 3.422 | 3.305 | 3.391 | 72,585 | +0.06(+1.67%) |
Jan 25, 2006 | 3.341 | 3.381 | 3.300 | 3.336 | 60,059 | +0.02(+0.46%) |
Jan 24, 2006 | 3.219 | 3.386 | 3.178 | 3.320 | 166,842 | +0.08(+2.51%) |
Jan 23, 2006 | 3.493 | 3.518 | 3.178 | 3.239 | 334,993 | -0.23(-6.72%) |
Jan 20, 2006 | 3.579 | 3.579 | 3.432 | 3.473 | 130,824 | -0.09(-2.40%) |
Jan 19, 2006 | 3.503 | 3.579 | 3.452 | 3.558 | 248,403 | +0.07(+2.13%) |
Jan 18, 2006 | 3.528 | 3.528 | 3.427 | 3.484 | 211,730 | -0.05(-1.55%) |
Jan 17, 2006 | 3.630 | 3.630 | 3.498 | 3.539 | 413,877 | -0.04(-1.10%) |
Jan 13, 2006 | 3.407 | 3.605 | 3.229 | 3.578 | 754,797 | +0.21(+6.30%) |
Jan 12, 2006 | 3.412 | 3.412 | 3.300 | 3.366 | 50,227 | -0.03(-0.90%) |
Jan 11, 2006 | 3.427 | 3.442 | 3.300 | 3.396 | 128,037 | -0.05(-1.47%) |
Jan 10, 2006 | 3.462 | 3.462 | 3.376 | 3.447 | 108,315 | +0.01(+0.30%) |
Jan 09, 2006 | 3.407 | 3.442 | 3.361 | 3.437 | 163,728 | +0.10(+2.89%) |
Jan 06, 2006 | 3.391 | 3.422 | 3.300 | 3.341 | 143,133 | -0.08(-2.23%) |
Jan 05, 2006 | 3.447 | 3.452 | 3.336 | 3.417 | 138,183 | +0.04(+1.05%) |
Jan 04, 2006 | 3.341 | 3.427 | 3.308 | 3.381 | 173,722 | +0.12(+3.58%) |