Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.656 | 3.747 | 3.654 | 3.711 | 2,479,265 | +0.04(+1.16%) |
Mar 30, 2006 | 3.599 | 3.672 | 3.572 | 3.669 | 2,047,114 | +0.07(+2.01%) |
Mar 29, 2006 | 3.496 | 3.597 | 3.474 | 3.596 | 1,747,810 | +0.11(+3.15%) |
Mar 28, 2006 | 3.530 | 3.533 | 3.454 | 3.486 | 1,307,122 | -0.05(-1.34%) |
Mar 27, 2006 | 3.543 | 3.559 | 3.501 | 3.534 | 961,935 | -0.01(-0.35%) |
Mar 24, 2006 | 3.514 | 3.549 | 3.479 | 3.546 | 691,441 | +0.04(+1.07%) |
Mar 23, 2006 | 3.475 | 3.525 | 3.471 | 3.509 | 888,843 | +0.03(+0.97%) |
Mar 22, 2006 | 3.424 | 3.505 | 3.423 | 3.475 | 1,024,357 | +0.05(+1.46%) |
Mar 21, 2006 | 3.433 | 3.464 | 3.421 | 3.425 | 1,115,589 | -0.02(-0.51%) |
Mar 20, 2006 | 3.436 | 3.465 | 3.411 | 3.443 | 879,240 | +0.01(+0.18%) |
Mar 17, 2006 | 3.465 | 3.465 | 3.389 | 3.436 | 2,306,938 | -0.01(-0.40%) |
Mar 16, 2006 | 3.388 | 3.468 | 3.383 | 3.450 | 1,213,757 | +0.07(+2.15%) |
Mar 15, 2006 | 3.410 | 3.418 | 3.373 | 3.378 | 1,264,974 | -0.04(-1.21%) |
Mar 14, 2006 | 3.393 | 3.446 | 3.363 | 3.419 | 1,380,215 | +0.01(+0.33%) |
Mar 13, 2006 | 3.376 | 3.475 | 3.376 | 3.408 | 959,268 | -0.03(-0.91%) |
Mar 10, 2006 | 3.378 | 3.454 | 3.351 | 3.439 | 1,021,689 | +0.06(+1.93%) |
Mar 09, 2006 | 3.453 | 3.476 | 3.374 | 3.374 | 1,486,919 | -0.07(-2.10%) |
Mar 08, 2006 | 3.410 | 3.468 | 3.388 | 3.446 | 1,064,371 | +0.03(+0.80%) |
Mar 07, 2006 | 3.413 | 3.435 | 3.375 | 3.419 | 979,541 | -0.00(-0.11%) |
Mar 06, 2006 | 3.480 | 3.483 | 3.396 | 3.423 | 883,508 | -0.06(-1.76%) |
Mar 03, 2006 | 3.455 | 3.516 | 3.451 | 3.484 | 1,052,634 | +0.00(+0.14%) |
Mar 02, 2006 | 3.514 | 3.515 | 3.468 | 3.479 | 945,930 | -0.06(-1.76%) |
Mar 01, 2006 | 3.436 | 3.567 | 3.436 | 3.541 | 1,041,963 | +0.10(+3.05%) |
Feb 28, 2006 | 3.511 | 3.514 | 3.426 | 3.436 | 1,976,690 | -0.07(-2.14%) |
Feb 27, 2006 | 3.530 | 3.580 | 3.500 | 3.511 | 715,983 | -0.02(-0.71%) |
Feb 24, 2006 | 3.553 | 3.566 | 3.506 | 3.536 | 791,209 | -0.02(-0.56%) |
Feb 23, 2006 | 3.580 | 3.594 | 3.543 | 3.556 | 880,840 | -0.02(-0.66%) |
Feb 22, 2006 | 3.484 | 3.580 | 3.465 | 3.580 | 2,074,324 | +0.09(+2.65%) |
Feb 21, 2006 | 3.533 | 3.587 | 3.480 | 3.488 | 758,664 | -0.06(-1.72%) |
Feb 17, 2006 | 3.591 | 3.594 | 3.536 | 3.549 | 960,868 | -0.03(-0.87%) |
Feb 16, 2006 | 3.534 | 3.582 | 3.511 | 3.580 | 1,272,444 | +0.04(+1.09%) |
Feb 15, 2006 | 3.518 | 3.559 | 3.485 | 3.541 | 816,284 | +0.01(+0.43%) |
Feb 14, 2006 | 3.449 | 3.543 | 3.419 | 3.526 | 1,027,558 | +0.09(+2.65%) |
Feb 13, 2006 | 3.386 | 3.499 | 3.379 | 3.435 | 1,121,991 | +0.04(+1.25%) |
Feb 10, 2006 | 3.408 | 3.418 | 3.334 | 3.393 | 1,236,698 | -0.02(-0.69%) |
Feb 09, 2006 | 3.413 | 3.480 | 3.406 | 3.416 | 768,268 | +0.00(+0.04%) |
Feb 08, 2006 | 3.399 | 3.450 | 3.375 | 3.415 | 1,147,600 | +0.02(+0.48%) |
Feb 07, 2006 | 3.436 | 3.490 | 3.346 | 3.399 | 2,118,606 | -0.03(-0.98%) |
Feb 06, 2006 | 3.418 | 3.439 | 3.384 | 3.433 | 1,566,946 | +0.02(+0.66%) |
Feb 03, 2006 | 3.466 | 3.488 | 3.396 | 3.410 | 1,374,879 | -0.07(-2.08%) |
Feb 02, 2006 | 3.468 | 3.553 | 3.458 | 3.483 | 3,936,840 | +0.12(+3.61%) |
Feb 01, 2006 | 3.436 | 3.485 | 3.361 | 3.361 | 2,162,354 | -0.08(-2.22%) |
Jan 31, 2006 | 3.430 | 3.456 | 3.406 | 3.438 | 1,163,072 | +0.00(+0.04%) |
Jan 30, 2006 | 3.474 | 3.506 | 3.414 | 3.436 | 1,387,684 | -0.04(-1.26%) |
Jan 27, 2006 | 3.444 | 3.510 | 3.438 | 3.480 | 1,210,555 | +0.04(+1.05%) |
Jan 26, 2006 | 3.374 | 3.454 | 3.350 | 3.444 | 1,246,301 | +0.10(+3.11%) |
Jan 25, 2006 | 3.336 | 3.361 | 3.301 | 3.340 | 830,156 | +0.01(+0.19%) |
Jan 24, 2006 | 3.345 | 3.368 | 3.311 | 3.334 | 1,124,125 | -0.01(-0.26%) |
Jan 23, 2006 | 3.324 | 3.358 | 3.268 | 3.343 | 1,363,142 | +0.02(+0.56%) |
Jan 20, 2006 | 3.373 | 3.374 | 3.321 | 3.324 | 1,155,603 | -0.04(-1.19%) |
Jan 19, 2006 | 3.391 | 3.399 | 3.349 | 3.364 | 778,405 | -0.03(-0.92%) |
Jan 18, 2006 | 3.356 | 3.399 | 3.349 | 3.395 | 886,176 | +0.01(+0.30%) |
Jan 17, 2006 | 3.425 | 3.441 | 3.385 | 3.385 | 720,784 | -0.05(-1.46%) |
Jan 13, 2006 | 3.414 | 3.441 | 3.406 | 3.435 | 893,111 | +0.02(+0.44%) |
Jan 12, 2006 | 3.421 | 3.443 | 3.411 | 3.420 | 777,871 | -0.02(-0.47%) |
Jan 11, 2006 | 3.461 | 3.473 | 3.410 | 3.436 | 1,649,642 | -0.01(-0.25%) |
Jan 10, 2006 | 3.461 | 3.468 | 3.421 | 3.445 | 2,248,251 | -0.04(-1.15%) |
Jan 09, 2006 | 3.510 | 3.541 | 3.468 | 3.485 | 1,754,745 | -0.03(-0.85%) |
Jan 06, 2006 | 3.549 | 3.554 | 3.510 | 3.515 | 1,027,025 | -0.03(-0.95%) |
Jan 05, 2006 | 3.546 | 3.574 | 3.536 | 3.549 | 1,446,905 | -0.02(-0.56%) |
Jan 04, 2006 | 3.571 | 3.619 | 3.519 | 3.569 | 2,416,310 | -0.00(-0.07%) |