Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.770 | 3.778 | 3.755 | 3.758 | 332,039 | +0.00(+0.00%) |
Mar 30, 2006 | 3.796 | 3.802 | 3.755 | 3.758 | 427,530 | -0.04(-1.02%) |
Mar 29, 2006 | 3.802 | 3.808 | 3.784 | 3.796 | 599,748 | +0.01(+0.24%) |
Mar 28, 2006 | 3.814 | 3.814 | 3.784 | 3.787 | 415,133 | -0.01(-0.39%) |
Mar 27, 2006 | 3.823 | 3.826 | 3.796 | 3.802 | 344,101 | -0.02(-0.47%) |
Mar 24, 2006 | 3.826 | 3.829 | 3.811 | 3.820 | 459,025 | -0.01(-0.16%) |
Mar 23, 2006 | 3.832 | 3.838 | 3.826 | 3.826 | 603,099 | -0.01(-0.39%) |
Mar 22, 2006 | 3.811 | 3.853 | 3.811 | 3.841 | 606,784 | +0.01(+0.39%) |
Mar 21, 2006 | 3.829 | 3.832 | 3.811 | 3.826 | 339,410 | -0.00(-0.08%) |
Mar 20, 2006 | 3.838 | 3.838 | 3.823 | 3.829 | 472,427 | -0.00(-0.08%) |
Mar 17, 2006 | 3.811 | 3.835 | 3.811 | 3.832 | 384,308 | +0.01(+0.31%) |
Mar 16, 2006 | 3.808 | 3.826 | 3.805 | 3.820 | 344,436 | +0.02(+0.63%) |
Mar 15, 2006 | 3.787 | 3.802 | 3.784 | 3.796 | 421,164 | -0.00(-0.08%) |
Mar 14, 2006 | 3.802 | 3.814 | 3.790 | 3.799 | 374,256 | +0.00(+0.08%) |
Mar 13, 2006 | 3.758 | 3.802 | 3.758 | 3.796 | 513,304 | +0.05(+1.35%) |
Mar 10, 2006 | 3.755 | 3.758 | 3.737 | 3.746 | 313,946 | -0.01(-0.16%) |
Mar 09, 2006 | 3.734 | 3.767 | 3.716 | 3.752 | 536,088 | -0.01(-0.16%) |
Mar 08, 2006 | 3.773 | 3.778 | 3.737 | 3.758 | 586,011 | -0.01(-0.40%) |
Mar 07, 2006 | 3.808 | 3.811 | 3.758 | 3.773 | 496,216 | -0.04(-1.10%) |
Mar 06, 2006 | 3.856 | 3.868 | 3.805 | 3.814 | 424,849 | -0.03(-0.85%) |
Mar 03, 2006 | 3.868 | 3.868 | 3.838 | 3.847 | 471,757 | -0.02(-0.54%) |
Mar 02, 2006 | 3.877 | 3.889 | 3.865 | 3.868 | 404,411 | -0.01(-0.23%) |
Mar 01, 2006 | 3.910 | 3.919 | 3.868 | 3.877 | 586,681 | -0.05(-1.29%) |
Feb 28, 2006 | 3.919 | 3.937 | 3.919 | 3.928 | 516,655 | +0.01(+0.23%) |
Feb 27, 2006 | 3.934 | 3.952 | 3.910 | 3.919 | 1,248,080 | -0.01(-0.23%) |
Feb 24, 2006 | 3.904 | 3.928 | 3.898 | 3.928 | 699,595 | +0.02(+0.61%) |
Feb 23, 2006 | 3.874 | 3.910 | 3.868 | 3.904 | 935,474 | +0.02(+0.62%) |
Feb 22, 2006 | 3.871 | 3.895 | 3.865 | 3.880 | 684,517 | +0.00(+0.08%) |
Feb 21, 2006 | 3.850 | 3.886 | 3.850 | 3.877 | 770,291 | +0.03(+0.70%) |
Feb 17, 2006 | 3.841 | 3.850 | 3.832 | 3.850 | 559,542 | +0.02(+0.47%) |
Feb 16, 2006 | 3.817 | 3.841 | 3.805 | 3.832 | 390,339 | +0.02(+0.55%) |
Feb 15, 2006 | 3.787 | 3.823 | 3.787 | 3.811 | 298,869 | +0.02(+0.63%) |
Feb 14, 2006 | 3.796 | 3.796 | 3.781 | 3.787 | 545,804 | -0.00(-0.08%) |
Feb 13, 2006 | 3.799 | 3.802 | 3.776 | 3.790 | 545,134 | +0.01(+0.16%) |
Feb 10, 2006 | 3.776 | 3.790 | 3.773 | 3.784 | 291,498 | +0.02(+0.48%) |
Feb 09, 2006 | 3.776 | 3.778 | 3.755 | 3.767 | 455,675 | +0.00(+0.00%) |
Feb 08, 2006 | 3.770 | 3.784 | 3.761 | 3.767 | 264,023 | +0.01(+0.16%) |
Feb 07, 2006 | 3.773 | 3.773 | 3.755 | 3.761 | 301,884 | +0.00(+0.00%) |
Feb 06, 2006 | 3.755 | 3.770 | 3.746 | 3.761 | 437,582 | +0.01(+0.40%) |
Feb 03, 2006 | 3.773 | 3.773 | 3.713 | 3.746 | 1,674,605 | -0.03(-0.71%) |
Feb 02, 2006 | 3.784 | 3.784 | 3.746 | 3.773 | 488,845 | -0.01(-0.32%) |
Feb 01, 2006 | 3.790 | 3.790 | 3.767 | 3.784 | 344,101 | -0.01(-0.31%) |
Jan 31, 2006 | 3.805 | 3.808 | 3.787 | 3.796 | 763,925 | -0.01(-0.16%) |
Jan 30, 2006 | 3.823 | 3.829 | 3.799 | 3.802 | 327,013 | -0.01(-0.39%) |
Jan 27, 2006 | 3.832 | 3.835 | 3.805 | 3.817 | 366,885 | -0.01(-0.23%) |
Jan 26, 2006 | 3.856 | 3.856 | 3.805 | 3.826 | 463,381 | -0.02(-0.47%) |
Jan 25, 2006 | 3.856 | 3.856 | 3.820 | 3.844 | 380,957 | +0.00(+0.00%) |
Jan 24, 2006 | 3.856 | 3.856 | 3.829 | 3.844 | 369,565 | -0.01(-0.16%) |
Jan 23, 2006 | 3.802 | 3.850 | 3.802 | 3.850 | 488,175 | +0.03(+0.78%) |
Jan 20, 2006 | 3.820 | 3.823 | 3.808 | 3.820 | 306,575 | +0.00(+0.00%) |
Jan 19, 2006 | 3.805 | 3.826 | 3.805 | 3.820 | 302,889 | -0.01(-0.39%) |
Jan 18, 2006 | 3.811 | 3.835 | 3.787 | 3.835 | 426,860 | +0.02(+0.55%) |
Jan 17, 2006 | 3.808 | 3.814 | 3.776 | 3.814 | 462,041 | -0.01(-0.39%) |
Jan 13, 2006 | 3.778 | 3.829 | 3.776 | 3.829 | 428,200 | +0.04(+0.94%) |
Jan 12, 2006 | 3.796 | 3.798 | 3.778 | 3.793 | 244,590 | +0.01(+0.24%) |
Jan 11, 2006 | 3.787 | 3.796 | 3.776 | 3.784 | 329,024 | -0.00(-0.08%) |
Jan 10, 2006 | 3.773 | 3.787 | 3.770 | 3.787 | 225,492 | +0.00(+0.08%) |
Jan 09, 2006 | 3.773 | 3.784 | 3.755 | 3.784 | 340,751 | +0.01(+0.32%) |
Jan 06, 2006 | 3.755 | 3.773 | 3.752 | 3.773 | 345,776 | +0.02(+0.56%) |
Jan 05, 2006 | 3.740 | 3.758 | 3.737 | 3.752 | 208,069 | +0.00(+0.08%) |
Jan 04, 2006 | 3.710 | 3.752 | 3.710 | 3.749 | 275,415 | +0.04(+1.13%) |