Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.852 | 3.918 | 3.804 | 3.890 | 12,716,108 | -0.00(-0.02%) |
Mar 30, 2006 | 3.891 | 3.995 | 3.872 | 3.891 | 19,551,884 | +0.07(+1.87%) |
Mar 29, 2006 | 3.760 | 3.845 | 3.744 | 3.820 | 12,394,731 | +0.10(+2.60%) |
Mar 28, 2006 | 3.774 | 3.784 | 3.700 | 3.723 | 13,344,748 | -0.01(-0.19%) |
Mar 27, 2006 | 3.663 | 3.752 | 3.645 | 3.730 | 15,117,750 | +0.08(+2.14%) |
Mar 24, 2006 | 3.638 | 3.695 | 3.616 | 3.652 | 21,557,234 | -0.02(-0.50%) |
Mar 23, 2006 | 3.737 | 3.782 | 3.632 | 3.670 | 26,955,500 | -0.09(-2.33%) |
Mar 22, 2006 | 3.714 | 3.785 | 3.714 | 3.758 | 12,102,669 | +0.04(+1.20%) |
Mar 21, 2006 | 3.841 | 3.843 | 3.690 | 3.713 | 14,245,906 | -0.10(-2.60%) |
Mar 20, 2006 | 3.868 | 3.919 | 3.806 | 3.812 | 10,045,204 | -0.05(-1.32%) |
Mar 17, 2006 | 3.793 | 3.868 | 3.786 | 3.863 | 11,750,891 | +0.11(+2.92%) |
Mar 16, 2006 | 3.785 | 3.808 | 3.714 | 3.754 | 9,139,703 | +0.00(+0.01%) |
Mar 15, 2006 | 3.775 | 3.817 | 3.730 | 3.753 | 9,233,076 | -0.00(-0.02%) |
Mar 14, 2006 | 3.687 | 3.774 | 3.661 | 3.754 | 10,320,980 | +0.08(+2.21%) |
Mar 13, 2006 | 3.698 | 3.742 | 3.643 | 3.673 | 8,977,928 | -0.00(-0.11%) |
Mar 10, 2006 | 3.554 | 3.698 | 3.523 | 3.677 | 16,395,658 | +0.09(+2.49%) |
Mar 09, 2006 | 3.673 | 3.719 | 3.555 | 3.588 | 12,804,052 | -0.01(-0.32%) |
Mar 08, 2006 | 3.615 | 3.617 | 3.472 | 3.599 | 25,701,478 | -0.06(-1.54%) |
Mar 07, 2006 | 3.765 | 3.775 | 3.593 | 3.656 | 24,430,084 | -0.11(-2.91%) |
Mar 06, 2006 | 3.960 | 4.007 | 3.715 | 3.765 | 18,214,262 | -0.17(-4.34%) |
Mar 03, 2006 | 3.910 | 3.965 | 3.864 | 3.936 | 14,291,507 | +0.07(+1.85%) |
Mar 02, 2006 | 3.751 | 3.896 | 3.721 | 3.865 | 18,423,808 | +0.15(+3.93%) |
Mar 01, 2006 | 3.689 | 3.739 | 3.627 | 3.719 | 19,323,880 | +0.05(+1.38%) |
Feb 28, 2006 | 3.614 | 3.675 | 3.528 | 3.668 | 25,102,154 | +0.05(+1.49%) |
Feb 27, 2006 | 3.729 | 3.729 | 3.604 | 3.614 | 11,086,422 | -0.14(-3.65%) |
Feb 24, 2006 | 3.739 | 3.787 | 3.719 | 3.751 | 6,457,941 | +0.04(+1.19%) |
Feb 23, 2006 | 3.764 | 3.799 | 3.698 | 3.707 | 8,778,153 | -0.06(-1.70%) |
Feb 22, 2006 | 3.782 | 3.811 | 3.734 | 3.771 | 9,356,849 | +0.00(+0.00%) |
Feb 21, 2006 | 3.776 | 3.832 | 3.737 | 3.771 | 10,913,791 | +0.06(+1.74%) |
Feb 17, 2006 | 3.627 | 3.728 | 3.624 | 3.706 | 15,734,447 | +0.10(+2.76%) |
Feb 16, 2006 | 3.537 | 3.656 | 3.524 | 3.607 | 18,367,350 | -0.00(-0.06%) |
Feb 15, 2006 | 3.698 | 3.706 | 3.533 | 3.609 | 16,900,524 | -0.10(-2.66%) |
Feb 14, 2006 | 3.608 | 3.730 | 3.592 | 3.708 | 14,466,310 | +0.14(+3.95%) |
Feb 13, 2006 | 3.826 | 3.684 | 3.528 | 3.567 | 20,967,680 | -0.26(-6.78%) |
Feb 10, 2006 | 3.882 | 3.933 | 3.755 | 3.826 | 25,213,984 | -0.16(-3.95%) |
Feb 09, 2006 | 4.053 | 4.122 | 3.955 | 3.983 | 14,111,275 | +0.02(+0.51%) |
Feb 08, 2006 | 3.997 | 4.039 | 3.765 | 3.963 | 27,311,620 | -0.03(-0.85%) |
Feb 07, 2006 | 4.170 | 4.170 | 3.934 | 3.997 | 22,920,916 | -0.20(-4.77%) |
Feb 06, 2006 | 4.093 | 4.218 | 4.078 | 4.198 | 11,833,407 | +0.13(+3.32%) |
Feb 03, 2006 | 4.076 | 4.137 | 4.041 | 4.063 | 12,479,418 | -0.02(-0.46%) |
Feb 02, 2006 | 4.053 | 4.106 | 3.997 | 4.082 | 20,469,330 | +0.08(+2.10%) |
Feb 01, 2006 | 4.012 | 4.099 | 3.931 | 3.998 | 14,664,999 | -0.01(-0.33%) |
Jan 31, 2006 | 3.760 | 4.030 | 3.721 | 4.011 | 18,265,290 | +0.23(+6.18%) |
Jan 30, 2006 | 3.673 | 3.827 | 3.670 | 3.778 | 14,129,733 | +0.07(+1.88%) |
Jan 27, 2006 | 3.544 | 3.729 | 3.542 | 3.708 | 17,525,906 | +0.21(+6.02%) |
Jan 26, 2006 | 3.435 | 3.500 | 3.419 | 3.498 | 8,569,693 | +0.08(+2.32%) |
Jan 25, 2006 | 3.403 | 3.435 | 3.369 | 3.418 | 11,792,149 | +0.07(+2.08%) |
Jan 24, 2006 | 3.288 | 3.378 | 3.281 | 3.349 | 8,809,640 | +0.07(+2.13%) |
Jan 23, 2006 | 3.236 | 3.283 | 3.212 | 3.279 | 7,707,620 | +0.05(+1.69%) |
Jan 20, 2006 | 3.272 | 3.296 | 3.201 | 3.225 | 8,713,009 | -0.04(-1.24%) |
Jan 19, 2006 | 3.297 | 3.301 | 3.250 | 3.265 | 9,817,200 | +0.02(+0.55%) |
Jan 18, 2006 | 3.306 | 3.306 | 3.210 | 3.247 | 8,853,069 | -0.07(-2.11%) |
Jan 17, 2006 | 3.282 | 3.348 | 3.282 | 3.317 | 11,495,744 | +0.05(+1.44%) |
Jan 13, 2006 | 3.213 | 3.299 | 3.213 | 3.270 | 9,097,359 | +0.05(+1.44%) |
Jan 12, 2006 | 3.251 | 3.258 | 3.203 | 3.224 | 9,773,771 | -0.03(-0.85%) |
Jan 11, 2006 | 3.309 | 3.354 | 3.235 | 3.251 | 11,170,024 | -0.04(-1.08%) |
Jan 10, 2006 | 3.062 | 3.316 | 3.051 | 3.287 | 27,194,362 | +0.10(+2.99%) |
Jan 09, 2006 | 3.246 | 3.254 | 3.184 | 3.191 | 11,970,209 | -0.03(-0.93%) |
Jan 06, 2006 | 3.221 | 3.259 | 3.189 | 3.221 | 13,700,868 | +0.03(+0.89%) |
Jan 05, 2006 | 3.364 | 3.364 | 3.187 | 3.193 | 27,851,230 | -0.24(-7.05%) |
Jan 04, 2006 | 3.224 | 3.451 | 3.222 | 3.435 | 18,718,042 | +0.24(+7.54%) |