Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.378 | 3.413 | 3.335 | 3.394 | 17,340,146 | +0.01(+0.36%) |
Mar 30, 2006 | 3.384 | 3.420 | 3.362 | 3.382 | 23,128,282 | +0.05(+1.46%) |
Mar 29, 2006 | 3.260 | 3.338 | 3.254 | 3.333 | 30,561,050 | +0.10(+2.94%) |
Mar 28, 2006 | 3.259 | 3.322 | 3.220 | 3.238 | 49,439,848 | -0.10(-3.03%) |
Mar 27, 2006 | 3.319 | 3.347 | 3.301 | 3.339 | 26,363,918 | -0.02(-0.56%) |
Mar 24, 2006 | 3.364 | 3.408 | 3.340 | 3.358 | 20,301,252 | +0.02(+0.53%) |
Mar 23, 2006 | 3.371 | 3.399 | 3.313 | 3.340 | 23,433,458 | +0.01(+0.22%) |
Mar 22, 2006 | 3.352 | 3.418 | 3.311 | 3.333 | 40,181,128 | -0.05(-1.48%) |
Mar 21, 2006 | 3.442 | 3.453 | 3.360 | 3.383 | 28,003,444 | -0.05(-1.55%) |
Mar 20, 2006 | 3.483 | 3.522 | 3.420 | 3.436 | 27,070,038 | -0.03(-0.72%) |
Mar 17, 2006 | 3.537 | 3.547 | 3.456 | 3.461 | 19,323,154 | -0.08(-2.20%) |
Mar 16, 2006 | 3.548 | 3.569 | 3.485 | 3.539 | 28,279,252 | -0.01(-0.17%) |
Mar 15, 2006 | 3.505 | 3.563 | 3.478 | 3.545 | 29,480,804 | +0.09(+2.47%) |
Mar 14, 2006 | 3.363 | 3.483 | 3.338 | 3.460 | 26,008,944 | +0.12(+3.59%) |
Mar 13, 2006 | 3.368 | 3.402 | 3.299 | 3.340 | 26,028,096 | +0.03(+0.78%) |
Mar 10, 2006 | 3.270 | 3.337 | 3.242 | 3.314 | 22,687,756 | +0.05(+1.57%) |
Mar 09, 2006 | 3.397 | 3.399 | 3.240 | 3.263 | 33,356,160 | -0.09(-2.67%) |
Mar 08, 2006 | 3.321 | 3.362 | 3.187 | 3.352 | 46,694,536 | -0.02(-0.51%) |
Mar 07, 2006 | 3.418 | 3.427 | 3.319 | 3.370 | 46,127,600 | -0.15(-4.29%) |
Mar 06, 2006 | 3.633 | 3.648 | 3.507 | 3.521 | 27,746,788 | -0.11(-3.15%) |
Mar 03, 2006 | 3.591 | 3.670 | 3.588 | 3.635 | 17,780,674 | +0.00(+0.11%) |
Mar 02, 2006 | 3.632 | 3.656 | 3.568 | 3.631 | 23,951,876 | +0.02(+0.57%) |
Mar 01, 2006 | 3.462 | 3.619 | 3.458 | 3.610 | 26,699,740 | +0.18(+5.32%) |
Feb 28, 2006 | 3.469 | 3.462 | 3.388 | 3.428 | 24,592,874 | -0.04(-1.19%) |
Feb 27, 2006 | 3.585 | 3.600 | 3.456 | 3.469 | 19,490,428 | -0.12(-3.23%) |
Feb 24, 2006 | 3.556 | 3.615 | 3.555 | 3.585 | 24,121,702 | +0.07(+2.13%) |
Feb 23, 2006 | 3.485 | 3.552 | 3.440 | 3.510 | 26,186,430 | +0.04(+1.06%) |
Feb 22, 2006 | 3.524 | 3.538 | 3.459 | 3.473 | 35,455,364 | -0.05(-1.50%) |
Feb 21, 2006 | 3.687 | 3.695 | 3.518 | 3.526 | 37,815,056 | -0.05(-1.27%) |
Feb 17, 2006 | 3.606 | 3.606 | 3.505 | 3.572 | 34,209,120 | +0.05(+1.37%) |
Feb 16, 2006 | 3.368 | 3.528 | 3.353 | 3.523 | 40,888,524 | +0.21(+6.30%) |
Feb 15, 2006 | 3.338 | 3.389 | 3.294 | 3.315 | 36,064,440 | +0.02(+0.57%) |
Feb 14, 2006 | 3.254 | 3.313 | 3.219 | 3.296 | 31,439,550 | +0.04(+1.28%) |
Feb 13, 2006 | 3.299 | 3.339 | 3.235 | 3.254 | 23,201,066 | -0.04(-1.18%) |
Feb 10, 2006 | 3.427 | 3.443 | 3.268 | 3.293 | 37,061,692 | -0.07(-2.21%) |
Feb 09, 2006 | 3.391 | 3.456 | 3.358 | 3.368 | 26,113,648 | -0.01(-0.36%) |
Feb 08, 2006 | 3.368 | 3.442 | 3.357 | 3.380 | 28,275,420 | -0.03(-0.79%) |
Feb 07, 2006 | 3.534 | 3.536 | 3.394 | 3.407 | 24,984,878 | -0.18(-4.98%) |
Feb 06, 2006 | 3.555 | 3.610 | 3.540 | 3.585 | 20,430,218 | +0.11(+3.17%) |
Feb 03, 2006 | 3.407 | 3.514 | 3.373 | 3.475 | 27,034,284 | -0.01(-0.28%) |
Feb 02, 2006 | 3.619 | 3.629 | 3.415 | 3.485 | 34,303,612 | -0.10(-2.89%) |
Feb 01, 2006 | 3.657 | 3.673 | 3.564 | 3.589 | 26,522,252 | -0.11(-3.02%) |
Jan 31, 2006 | 3.599 | 3.719 | 3.585 | 3.700 | 24,958,064 | +0.08(+2.16%) |
Jan 30, 2006 | 3.507 | 3.624 | 3.506 | 3.622 | 26,049,804 | +0.10(+2.72%) |
Jan 27, 2006 | 3.599 | 3.631 | 3.498 | 3.526 | 26,205,584 | -0.01(-0.42%) |
Jan 26, 2006 | 3.469 | 3.548 | 3.438 | 3.541 | 32,753,468 | +0.14(+4.04%) |
Jan 25, 2006 | 3.514 | 3.546 | 3.368 | 3.404 | 33,260,394 | -0.13(-3.60%) |
Jan 24, 2006 | 3.528 | 3.554 | 3.496 | 3.531 | 34,544,944 | +0.06(+1.74%) |
Jan 23, 2006 | 3.395 | 3.475 | 3.361 | 3.471 | 24,820,160 | +0.10(+3.12%) |
Jan 20, 2006 | 3.364 | 3.391 | 3.339 | 3.366 | 29,936,652 | +0.05(+1.42%) |
Jan 19, 2006 | 3.250 | 3.332 | 3.250 | 3.319 | 29,557,416 | +0.09(+2.93%) |
Jan 18, 2006 | 3.215 | 3.241 | 3.181 | 3.224 | 26,108,540 | -0.03(-0.77%) |
Jan 17, 2006 | 3.352 | 3.386 | 3.233 | 3.249 | 28,489,938 | -0.03(-0.88%) |
Jan 13, 2006 | 3.250 | 3.281 | 3.242 | 3.278 | 24,700,132 | -0.01(-0.16%) |
Jan 12, 2006 | 3.317 | 3.350 | 3.252 | 3.283 | 49,502,416 | +0.05(+1.70%) |
Jan 11, 2006 | 3.182 | 3.250 | 3.166 | 3.229 | 30,320,996 | +0.10(+3.06%) |
Jan 10, 2006 | 3.094 | 3.146 | 3.084 | 3.133 | 22,118,264 | -0.02(-0.71%) |
Jan 09, 2006 | 3.113 | 3.164 | 3.097 | 3.155 | 28,180,930 | +0.09(+2.90%) |
Jan 06, 2006 | 3.007 | 3.099 | 2.999 | 3.066 | 28,958,556 | +0.09(+3.07%) |
Jan 05, 2006 | 2.977 | 3.000 | 2.939 | 2.975 | 21,152,936 | -0.00(-0.14%) |
Jan 04, 2006 | 2.934 | 2.992 | 2.919 | 2.979 | 22,159,124 | +0.05(+1.82%) |