Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.652 | 3.743 | 3.649 | 3.707 | 2,482,176 | +0.04(+1.16%) |
Mar 30, 2006 | 3.595 | 3.668 | 3.568 | 3.664 | 2,049,518 | +0.07(+2.02%) |
Mar 29, 2006 | 3.492 | 3.593 | 3.470 | 3.592 | 1,749,862 | +0.11(+3.15%) |
Mar 28, 2006 | 3.526 | 3.528 | 3.450 | 3.482 | 1,308,657 | -0.05(-1.34%) |
Mar 27, 2006 | 3.538 | 3.555 | 3.497 | 3.530 | 963,065 | -0.01(-0.35%) |
Mar 24, 2006 | 3.510 | 3.545 | 3.475 | 3.542 | 692,253 | +0.04(+1.07%) |
Mar 23, 2006 | 3.471 | 3.521 | 3.467 | 3.505 | 889,887 | +0.03(+0.97%) |
Mar 22, 2006 | 3.420 | 3.501 | 3.419 | 3.471 | 1,025,560 | +0.05(+1.46%) |
Mar 21, 2006 | 3.429 | 3.460 | 3.417 | 3.421 | 1,116,899 | -0.02(-0.51%) |
Mar 20, 2006 | 3.432 | 3.461 | 3.407 | 3.439 | 880,272 | +0.01(+0.18%) |
Mar 17, 2006 | 3.461 | 3.461 | 3.385 | 3.432 | 2,309,647 | -0.01(-0.40%) |
Mar 16, 2006 | 3.384 | 3.463 | 3.379 | 3.446 | 1,215,182 | +0.07(+2.15%) |
Mar 15, 2006 | 3.406 | 3.414 | 3.369 | 3.374 | 1,266,460 | -0.04(-1.21%) |
Mar 14, 2006 | 3.389 | 3.442 | 3.359 | 3.415 | 1,381,835 | +0.01(+0.33%) |
Mar 13, 2006 | 3.372 | 3.471 | 3.372 | 3.404 | 960,394 | -0.03(-0.91%) |
Mar 10, 2006 | 3.374 | 3.450 | 3.347 | 3.435 | 1,022,889 | +0.06(+1.93%) |
Mar 09, 2006 | 3.449 | 3.472 | 3.370 | 3.370 | 1,488,665 | -0.07(-2.10%) |
Mar 08, 2006 | 3.406 | 3.463 | 3.384 | 3.442 | 1,065,621 | +0.03(+0.80%) |
Mar 07, 2006 | 3.409 | 3.431 | 3.371 | 3.415 | 980,692 | -0.00(-0.11%) |
Mar 06, 2006 | 3.476 | 3.478 | 3.392 | 3.419 | 884,545 | -0.06(-1.76%) |
Mar 03, 2006 | 3.451 | 3.512 | 3.447 | 3.480 | 1,053,870 | +0.00(+0.14%) |
Mar 02, 2006 | 3.510 | 3.511 | 3.463 | 3.475 | 947,040 | -0.06(-1.76%) |
Mar 01, 2006 | 3.432 | 3.563 | 3.432 | 3.537 | 1,043,187 | +0.10(+3.05%) |
Feb 28, 2006 | 3.507 | 3.510 | 3.422 | 3.432 | 1,979,011 | -0.07(-2.14%) |
Feb 27, 2006 | 3.526 | 3.576 | 3.496 | 3.507 | 716,824 | -0.02(-0.71%) |
Feb 24, 2006 | 3.548 | 3.562 | 3.502 | 3.532 | 792,138 | -0.02(-0.56%) |
Feb 23, 2006 | 3.576 | 3.590 | 3.538 | 3.552 | 881,875 | -0.02(-0.66%) |
Feb 22, 2006 | 3.480 | 3.576 | 3.461 | 3.576 | 2,076,759 | +0.09(+2.65%) |
Feb 21, 2006 | 3.528 | 3.583 | 3.476 | 3.483 | 759,555 | -0.06(-1.72%) |
Feb 17, 2006 | 3.587 | 3.590 | 3.532 | 3.545 | 961,997 | -0.03(-0.87%) |
Feb 16, 2006 | 3.530 | 3.578 | 3.507 | 3.576 | 1,273,938 | +0.04(+1.09%) |
Feb 15, 2006 | 3.513 | 3.555 | 3.481 | 3.537 | 817,243 | +0.01(+0.43%) |
Feb 14, 2006 | 3.445 | 3.538 | 3.415 | 3.522 | 1,028,765 | +0.09(+2.66%) |
Feb 13, 2006 | 3.382 | 3.495 | 3.375 | 3.431 | 1,123,309 | +0.04(+1.25%) |
Feb 10, 2006 | 3.404 | 3.414 | 3.330 | 3.389 | 1,238,150 | -0.02(-0.70%) |
Feb 09, 2006 | 3.409 | 3.476 | 3.402 | 3.412 | 769,170 | +0.00(+0.04%) |
Feb 08, 2006 | 3.395 | 3.446 | 3.371 | 3.411 | 1,148,948 | +0.02(+0.48%) |
Feb 07, 2006 | 3.432 | 3.486 | 3.342 | 3.395 | 2,121,094 | -0.03(-0.98%) |
Feb 06, 2006 | 3.414 | 3.435 | 3.380 | 3.429 | 1,568,786 | +0.02(+0.66%) |
Feb 03, 2006 | 3.462 | 3.483 | 3.392 | 3.406 | 1,376,494 | -0.07(-2.08%) |
Feb 02, 2006 | 3.463 | 3.548 | 3.453 | 3.478 | 3,941,463 | +0.12(+3.61%) |
Feb 01, 2006 | 3.432 | 3.481 | 3.357 | 3.357 | 2,164,894 | -0.08(-2.22%) |
Jan 31, 2006 | 3.426 | 3.452 | 3.402 | 3.434 | 1,164,438 | +0.00(+0.04%) |
Jan 30, 2006 | 3.470 | 3.502 | 3.410 | 3.432 | 1,389,313 | -0.04(-1.26%) |
Jan 27, 2006 | 3.440 | 3.506 | 3.434 | 3.476 | 1,211,977 | +0.04(+1.05%) |
Jan 26, 2006 | 3.370 | 3.450 | 3.346 | 3.440 | 1,247,765 | +0.10(+3.10%) |
Jan 25, 2006 | 3.332 | 3.357 | 3.297 | 3.336 | 831,131 | +0.01(+0.19%) |
Jan 24, 2006 | 3.341 | 3.364 | 3.307 | 3.330 | 1,125,445 | -0.01(-0.26%) |
Jan 23, 2006 | 3.320 | 3.354 | 3.264 | 3.339 | 1,364,743 | +0.02(+0.56%) |
Jan 20, 2006 | 3.369 | 3.370 | 3.317 | 3.320 | 1,156,960 | -0.04(-1.19%) |
Jan 19, 2006 | 3.387 | 3.395 | 3.345 | 3.360 | 779,319 | -0.03(-0.92%) |
Jan 18, 2006 | 3.352 | 3.395 | 3.345 | 3.391 | 887,216 | +0.01(+0.30%) |
Jan 17, 2006 | 3.421 | 3.437 | 3.381 | 3.381 | 721,631 | -0.05(-1.46%) |
Jan 13, 2006 | 3.410 | 3.437 | 3.402 | 3.431 | 894,160 | +0.01(+0.44%) |
Jan 12, 2006 | 3.417 | 3.439 | 3.407 | 3.416 | 778,784 | -0.02(-0.47%) |
Jan 11, 2006 | 3.457 | 3.468 | 3.406 | 3.432 | 1,651,579 | -0.01(-0.25%) |
Jan 10, 2006 | 3.457 | 3.463 | 3.417 | 3.441 | 2,250,891 | -0.04(-1.15%) |
Jan 09, 2006 | 3.506 | 3.537 | 3.463 | 3.481 | 1,756,806 | -0.03(-0.85%) |
Jan 06, 2006 | 3.545 | 3.550 | 3.506 | 3.511 | 1,028,231 | -0.03(-0.95%) |
Jan 05, 2006 | 3.542 | 3.570 | 3.532 | 3.545 | 1,448,604 | -0.02(-0.56%) |
Jan 04, 2006 | 3.567 | 3.615 | 3.515 | 3.565 | 2,419,147 | -0.00(-0.07%) |