Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.011 | 4.045 | 3.938 | 3.962 | 2,564,800 | -0.05(-1.25%) |
Mar 30, 2006 | 3.888 | 4.062 | 3.874 | 4.013 | 2,232,000 | +0.15(+3.88%) |
Mar 29, 2006 | 3.821 | 3.919 | 3.724 | 3.862 | 1,275,200 | +0.08(+2.01%) |
Mar 28, 2006 | 3.784 | 3.812 | 3.760 | 3.786 | 2,168,000 | +0.00(+0.07%) |
Mar 27, 2006 | 3.700 | 3.792 | 3.689 | 3.784 | 1,117,600 | +0.08(+2.26%) |
Mar 24, 2006 | 3.692 | 3.746 | 3.664 | 3.700 | 944,000 | +0.02(+0.41%) |
Mar 23, 2006 | 3.731 | 3.737 | 3.669 | 3.685 | 772,800 | -0.02(-0.41%) |
Mar 22, 2006 | 3.704 | 3.761 | 3.683 | 3.700 | 1,257,600 | -0.02(-0.50%) |
Mar 21, 2006 | 3.612 | 3.740 | 3.601 | 3.719 | 1,500,000 | +0.10(+2.62%) |
Mar 20, 2006 | 3.609 | 3.650 | 3.587 | 3.624 | 893,600 | +0.00(+0.00%) |
Mar 17, 2006 | 3.680 | 3.680 | 3.587 | 3.624 | 1,628,000 | -0.06(-1.53%) |
Mar 16, 2006 | 3.669 | 3.691 | 3.623 | 3.680 | 534,400 | +0.02(+0.65%) |
Mar 15, 2006 | 3.629 | 3.676 | 3.547 | 3.656 | 1,153,600 | +0.03(+0.79%) |
Mar 14, 2006 | 3.519 | 3.711 | 3.506 | 3.627 | 2,418,400 | +0.11(+3.27%) |
Mar 13, 2006 | 3.513 | 3.639 | 3.490 | 3.513 | 1,104,000 | -0.00(-0.14%) |
Mar 10, 2006 | 3.446 | 3.521 | 3.442 | 3.518 | 820,000 | +0.07(+2.07%) |
Mar 09, 2006 | 3.487 | 3.522 | 3.411 | 3.446 | 1,728,800 | -0.02(-0.65%) |
Mar 08, 2006 | 3.334 | 3.481 | 3.272 | 3.469 | 2,419,200 | +0.13(+4.05%) |
Mar 07, 2006 | 3.388 | 3.413 | 3.325 | 3.334 | 1,743,200 | -0.06(-1.70%) |
Mar 06, 2006 | 3.337 | 3.442 | 3.297 | 3.391 | 1,746,400 | +0.05(+1.61%) |
Mar 03, 2006 | 3.312 | 3.350 | 3.286 | 3.337 | 1,264,800 | +0.02(+0.56%) |
Mar 02, 2006 | 3.297 | 3.336 | 3.275 | 3.319 | 1,436,000 | +0.02(+0.64%) |
Mar 01, 2006 | 3.244 | 3.299 | 3.239 | 3.297 | 1,118,400 | +0.05(+1.50%) |
Feb 28, 2006 | 3.289 | 3.305 | 3.206 | 3.249 | 1,355,200 | -0.04(-1.22%) |
Feb 27, 2006 | 3.212 | 3.299 | 3.212 | 3.289 | 1,380,800 | +0.06(+1.98%) |
Feb 24, 2006 | 3.185 | 3.249 | 3.175 | 3.225 | 1,439,200 | +0.06(+1.86%) |
Feb 23, 2006 | 3.138 | 3.169 | 3.125 | 3.166 | 1,017,600 | +0.02(+0.56%) |
Feb 22, 2006 | 3.131 | 3.160 | 3.112 | 3.149 | 1,200,000 | +0.02(+0.60%) |
Feb 21, 2006 | 3.131 | 3.188 | 3.125 | 3.130 | 1,412,800 | +0.00(+0.08%) |
Feb 17, 2006 | 3.406 | 3.411 | 3.125 | 3.127 | 3,056,800 | -0.09(-2.83%) |
Feb 16, 2006 | 3.303 | 3.538 | 2.941 | 3.219 | 5,451,200 | -0.21(-6.09%) |
Feb 15, 2006 | 3.288 | 3.444 | 3.226 | 3.428 | 1,936,000 | +0.15(+4.58%) |
Feb 14, 2006 | 3.156 | 3.304 | 3.121 | 3.277 | 1,877,600 | +0.16(+5.17%) |
Feb 13, 2006 | 3.344 | 3.345 | 3.099 | 3.116 | 5,651,200 | +0.04(+1.47%) |
Feb 10, 2006 | 3.083 | 3.112 | 2.990 | 3.071 | 1,620,000 | -0.02(-0.73%) |
Feb 09, 2006 | 3.013 | 3.107 | 3.013 | 3.094 | 1,077,600 | +0.07(+2.40%) |
Feb 08, 2006 | 3.044 | 3.044 | 3.000 | 3.021 | 595,200 | -0.01(-0.41%) |
Feb 07, 2006 | 3.062 | 3.096 | 3.004 | 3.034 | 842,400 | -0.03(-0.94%) |
Feb 06, 2006 | 3.016 | 3.075 | 2.987 | 3.062 | 1,800,800 | +0.02(+0.82%) |
Feb 03, 2006 | 3.112 | 3.112 | 3.002 | 3.038 | 1,168,800 | -0.07(-2.41%) |
Feb 02, 2006 | 3.143 | 3.156 | 3.094 | 3.112 | 1,078,400 | -0.03(-1.03%) |
Feb 01, 2006 | 3.123 | 3.161 | 3.107 | 3.145 | 1,372,000 | +0.02(+0.72%) |
Jan 31, 2006 | 3.145 | 3.156 | 3.101 | 3.123 | 1,285,600 | -0.04(-1.26%) |
Jan 30, 2006 | 3.135 | 3.219 | 3.125 | 3.163 | 1,272,000 | +0.02(+0.52%) |
Jan 27, 2006 | 3.225 | 3.225 | 3.114 | 3.146 | 1,847,200 | -0.09(-2.82%) |
Jan 26, 2006 | 3.275 | 3.276 | 3.208 | 3.237 | 898,400 | -0.01(-0.23%) |
Jan 25, 2006 | 3.271 | 3.277 | 3.239 | 3.245 | 1,765,600 | -0.02(-0.50%) |
Jan 24, 2006 | 3.239 | 3.268 | 3.231 | 3.261 | 1,943,200 | +0.02(+0.77%) |
Jan 23, 2006 | 3.281 | 3.321 | 3.230 | 3.236 | 1,539,200 | -0.03(-0.99%) |
Jan 20, 2006 | 3.350 | 3.368 | 3.249 | 3.269 | 1,218,400 | -0.04(-1.13%) |
Jan 19, 2006 | 3.300 | 3.310 | 3.279 | 3.306 | 988,000 | +0.03(+0.80%) |
Jan 18, 2006 | 3.288 | 3.319 | 3.256 | 3.280 | 991,200 | -0.02(-0.49%) |
Jan 17, 2006 | 3.325 | 3.325 | 3.260 | 3.296 | 1,072,000 | -0.04(-1.20%) |
Jan 13, 2006 | 3.325 | 3.367 | 3.240 | 3.336 | 1,000,800 | +0.01(+0.15%) |
Jan 12, 2006 | 3.475 | 3.476 | 3.208 | 3.331 | 3,152,000 | -0.15(-4.41%) |
Jan 11, 2006 | 3.564 | 3.564 | 3.458 | 3.485 | 1,087,200 | -0.08(-2.21%) |
Jan 10, 2006 | 3.562 | 3.611 | 3.500 | 3.564 | 1,164,000 | -0.00(-0.11%) |
Jan 09, 2006 | 3.533 | 3.612 | 3.531 | 3.567 | 941,600 | -0.01(-0.21%) |
Jan 06, 2006 | 3.644 | 3.644 | 3.554 | 3.575 | 940,800 | -0.02(-0.66%) |
Jan 05, 2006 | 3.591 | 3.650 | 3.591 | 3.599 | 1,113,600 | +0.01(+0.21%) |
Jan 04, 2006 | 3.625 | 3.663 | 3.581 | 3.591 | 2,005,600 | -0.01(-0.24%) |