Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.760 | 3.780 | 3.710 | 3.780 | 13,031 | -0.01(-0.26%) |
Mar 30, 2006 | 3.750 | 3.800 | 3.748 | 3.790 | 17,509 | +0.04(+1.07%) |
Mar 29, 2006 | 3.750 | 3.760 | 3.710 | 3.750 | 20,400 | +0.00(+0.00%) |
Mar 28, 2006 | 3.630 | 3.840 | 3.630 | 3.750 | 37,945 | +0.06(+1.63%) |
Mar 27, 2006 | 3.710 | 3.910 | 3.690 | 3.690 | 36,280 | +0.00(+0.00%) |
Mar 24, 2006 | 3.590 | 3.690 | 3.590 | 3.690 | 27,322 | +0.13(+3.65%) |
Mar 23, 2006 | 3.560 | 3.570 | 3.550 | 3.560 | 10,200 | +0.00(+0.00%) |
Mar 22, 2006 | 3.600 | 3.600 | 3.510 | 3.560 | 16,100 | +0.01(+0.28%) |
Mar 21, 2006 | 3.556 | 3.560 | 3.510 | 3.550 | 23,420 | -0.05(-1.39%) |
Mar 20, 2006 | 3.520 | 3.610 | 3.520 | 3.600 | 22,779 | +0.04(+1.12%) |
Mar 17, 2006 | 3.550 | 3.600 | 3.550 | 3.560 | 4,950 | -0.04(-1.11%) |
Mar 16, 2006 | 3.610 | 3.640 | 3.530 | 3.600 | 26,400 | -0.04(-1.10%) |
Mar 15, 2006 | 3.670 | 3.690 | 3.602 | 3.640 | 28,950 | +0.03(+0.83%) |
Mar 14, 2006 | 3.600 | 3.640 | 3.600 | 3.610 | 20,700 | -0.01(-0.28%) |
Mar 13, 2006 | 3.640 | 3.640 | 3.600 | 3.620 | 22,563 | +0.01(+0.28%) |
Mar 10, 2006 | 3.590 | 3.650 | 3.590 | 3.610 | 35,749 | +0.01(+0.28%) |
Mar 09, 2006 | 3.600 | 3.690 | 3.600 | 3.600 | 41,640 | -0.01(-0.28%) |
Mar 08, 2006 | 3.690 | 3.690 | 3.600 | 3.610 | 1,674,357 | +0.01(+0.28%) |
Mar 07, 2006 | 3.620 | 3.630 | 3.600 | 3.600 | 9,800 | -0.05(-1.37%) |
Mar 06, 2006 | 3.660 | 3.690 | 3.620 | 3.650 | 27,947 | +0.03(+0.83%) |
Mar 03, 2006 | 3.670 | 3.690 | 3.620 | 3.620 | 20,942 | -0.07(-1.90%) |
Mar 02, 2006 | 3.800 | 3.800 | 3.620 | 3.690 | 58,467 | -0.06(-1.60%) |
Mar 01, 2006 | 3.580 | 3.800 | 3.580 | 3.750 | 169,958 | +0.19(+5.34%) |
Feb 28, 2006 | 3.270 | 3.620 | 3.340 | 3.560 | 71,125 | +0.29(+8.87%) |
Feb 27, 2006 | 3.330 | 3.380 | 3.270 | 3.270 | 39,289 | -0.06(-1.80%) |
Feb 24, 2006 | 3.291 | 3.350 | 3.240 | 3.330 | 22,964 | +0.03(+0.91%) |
Feb 23, 2006 | 3.269 | 3.330 | 3.220 | 3.300 | 9,486 | +0.03(+0.92%) |
Feb 22, 2006 | 3.290 | 3.330 | 3.190 | 3.270 | 36,700 | +0.09(+2.83%) |
Feb 21, 2006 | 3.260 | 3.300 | 3.170 | 3.180 | 5,493 | -0.18(-5.36%) |
Feb 17, 2006 | 3.090 | 3.360 | 3.090 | 3.360 | 22,412 | +0.16(+5.00%) |
Feb 16, 2006 | 3.150 | 3.220 | 3.120 | 3.200 | 10,100 | +0.05(+1.59%) |
Feb 15, 2006 | 3.220 | 3.230 | 3.130 | 3.150 | 16,688 | -0.06(-1.87%) |
Feb 14, 2006 | 3.010 | 3.210 | 3.010 | 3.210 | 12,633 | +0.07(+2.23%) |
Feb 13, 2006 | 3.020 | 3.190 | 3.020 | 3.140 | 7,761 | +0.02(+0.64%) |
Feb 10, 2006 | 3.150 | 3.190 | 3.120 | 3.120 | 2,731 | -0.03(-0.95%) |
Feb 09, 2006 | 3.090 | 3.180 | 3.090 | 3.150 | 5,450 | -0.02(-0.63%) |
Feb 08, 2006 | 3.200 | 3.300 | 3.050 | 3.170 | 22,635 | +0.00(+0.00%) |
Feb 07, 2006 | 3.210 | 3.230 | 3.125 | 3.170 | 24,800 | -0.08(-2.46%) |
Feb 06, 2006 | 3.300 | 3.340 | 3.150 | 3.250 | 67,021 | -0.03(-0.91%) |
Feb 03, 2006 | 3.290 | 3.310 | 3.220 | 3.280 | 17,314 | -0.05(-1.50%) |
Feb 02, 2006 | 3.460 | 3.460 | 3.280 | 3.330 | 24,938 | -0.10(-2.92%) |
Feb 01, 2006 | 3.440 | 3.450 | 3.340 | 3.430 | 18,213 | +0.04(+1.18%) |
Jan 31, 2006 | 3.360 | 3.420 | 3.360 | 3.390 | 16,900 | -0.03(-0.88%) |
Jan 30, 2006 | 3.390 | 3.430 | 3.340 | 3.420 | 43,423 | +0.06(+1.79%) |
Jan 27, 2006 | 3.460 | 3.460 | 3.340 | 3.360 | 9,964 | -0.10(-2.89%) |
Jan 26, 2006 | 3.480 | 3.480 | 3.380 | 3.460 | 27,595 | -0.02(-0.57%) |
Jan 25, 2006 | 3.480 | 3.520 | 3.388 | 3.480 | 19,018 | +0.06(+1.75%) |
Jan 24, 2006 | 3.230 | 3.420 | 3.230 | 3.420 | 28,750 | +0.15(+4.59%) |
Jan 23, 2006 | 3.360 | 3.470 | 3.260 | 3.270 | 45,646 | -0.13(-3.82%) |
Jan 20, 2006 | 3.320 | 3.460 | 3.320 | 3.400 | 25,786 | -0.04(-1.16%) |
Jan 19, 2006 | 3.450 | 3.510 | 3.400 | 3.440 | 19,400 | +0.05(+1.47%) |
Jan 18, 2006 | 3.300 | 3.400 | 3.260 | 3.390 | 40,514 | +0.00(+0.12%) |
Jan 17, 2006 | 3.460 | 3.490 | 3.330 | 3.386 | 44,836 | -0.10(-2.98%) |
Jan 13, 2006 | 3.550 | 3.550 | 3.413 | 3.490 | 25,789 | -0.01(-0.29%) |
Jan 12, 2006 | 3.590 | 3.590 | 3.400 | 3.500 | 26,300 | +0.07(+2.04%) |
Jan 11, 2006 | 3.500 | 3.610 | 3.400 | 3.430 | 66,459 | -0.09(-2.56%) |
Jan 10, 2006 | 3.210 | 3.550 | 3.210 | 3.520 | 118,050 | +0.19(+5.71%) |
Jan 09, 2006 | 3.370 | 3.370 | 3.260 | 3.330 | 34,377 | -0.04(-1.19%) |
Jan 06, 2006 | 3.290 | 3.370 | 3.170 | 3.370 | 42,084 | +0.15(+4.66%) |
Jan 05, 2006 | 3.050 | 3.230 | 3.050 | 3.220 | 54,514 | +0.09(+2.88%) |
Jan 04, 2006 | 3.120 | 3.170 | 3.080 | 3.130 | 15,617 | -0.06(-1.88%) |