Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.897 | 3.922 | 3.865 | 3.879 | 243,057 | -0.04(-0.92%) |
Mar 30, 2006 | 3.922 | 3.951 | 3.861 | 3.915 | 216,608 | -0.02(-0.46%) |
Mar 29, 2006 | 3.901 | 4.034 | 3.901 | 3.933 | 1,087,495 | +0.02(+0.55%) |
Mar 28, 2006 | 3.825 | 3.926 | 3.807 | 3.911 | 551,543 | +0.10(+2.64%) |
Mar 27, 2006 | 3.717 | 3.822 | 3.717 | 3.811 | 608,062 | +0.08(+2.02%) |
Mar 24, 2006 | 3.721 | 3.753 | 3.674 | 3.735 | 302,638 | +0.02(+0.48%) |
Mar 23, 2006 | 3.735 | 3.753 | 3.717 | 3.717 | 180,970 | -0.02(-0.48%) |
Mar 22, 2006 | 3.725 | 3.782 | 3.707 | 3.735 | 519,804 | +0.01(+0.39%) |
Mar 21, 2006 | 3.771 | 3.786 | 3.710 | 3.721 | 450,756 | -0.05(-1.33%) |
Mar 20, 2006 | 3.746 | 3.807 | 3.703 | 3.771 | 596,647 | +0.03(+0.67%) |
Mar 17, 2006 | 3.696 | 3.830 | 3.689 | 3.746 | 592,192 | +0.06(+1.76%) |
Mar 16, 2006 | 3.653 | 3.699 | 3.653 | 3.682 | 1,297,421 | +0.04(+0.99%) |
Mar 15, 2006 | 3.631 | 3.678 | 3.631 | 3.646 | 380,038 | +0.02(+0.59%) |
Mar 14, 2006 | 3.563 | 3.653 | 3.563 | 3.624 | 355,538 | +0.05(+1.51%) |
Mar 13, 2006 | 3.682 | 3.682 | 3.549 | 3.570 | 513,957 | -0.13(-3.50%) |
Mar 10, 2006 | 3.771 | 3.786 | 3.699 | 3.699 | 903,462 | +0.04(+0.98%) |
Mar 09, 2006 | 3.646 | 3.699 | 3.646 | 3.664 | 438,784 | +0.05(+1.49%) |
Mar 08, 2006 | 3.556 | 3.617 | 3.552 | 3.610 | 342,730 | +0.05(+1.52%) |
Mar 07, 2006 | 3.599 | 3.606 | 3.556 | 3.556 | 758,685 | -0.04(-1.20%) |
Mar 06, 2006 | 3.592 | 3.624 | 3.592 | 3.599 | 237,211 | -0.03(-0.69%) |
Mar 03, 2006 | 3.660 | 3.660 | 3.613 | 3.624 | 211,596 | +0.00(+0.00%) |
Mar 02, 2006 | 3.642 | 3.674 | 3.610 | 3.624 | 1,863,164 | -0.01(-0.39%) |
Mar 01, 2006 | 3.592 | 3.656 | 3.585 | 3.638 | 460,501 | +0.05(+1.30%) |
Feb 28, 2006 | 3.592 | 3.628 | 3.577 | 3.592 | 265,609 | +0.00(+0.00%) |
Feb 27, 2006 | 3.628 | 3.628 | 3.592 | 3.592 | 273,962 | -0.00(-0.10%) |
Feb 24, 2006 | 3.646 | 3.664 | 3.595 | 3.595 | 610,567 | -0.04(-1.09%) |
Feb 23, 2006 | 3.638 | 3.664 | 3.592 | 3.635 | 379,482 | -0.01(-0.30%) |
Feb 22, 2006 | 3.649 | 3.649 | 3.585 | 3.646 | 793,766 | +0.01(+0.40%) |
Feb 21, 2006 | 3.714 | 3.768 | 3.603 | 3.631 | 462,171 | -0.04(-1.08%) |
Feb 17, 2006 | 3.545 | 3.703 | 3.545 | 3.671 | 1,582,242 | +0.16(+4.61%) |
Feb 16, 2006 | 3.570 | 3.624 | 3.509 | 3.509 | 742,815 | -0.04(-1.21%) |
Feb 15, 2006 | 3.538 | 3.631 | 3.523 | 3.552 | 1,922,467 | +0.00(+0.10%) |
Feb 14, 2006 | 3.523 | 3.556 | 3.513 | 3.549 | 208,812 | +0.03(+0.82%) |
Feb 13, 2006 | 3.545 | 3.556 | 3.520 | 3.520 | 186,260 | +0.00(+0.00%) |
Feb 10, 2006 | 3.484 | 3.549 | 3.484 | 3.520 | 480,825 | +0.04(+1.03%) |
Feb 09, 2006 | 3.466 | 3.516 | 3.466 | 3.484 | 407,880 | +0.00(+0.10%) |
Feb 08, 2006 | 3.430 | 3.516 | 3.409 | 3.480 | 827,732 | +0.05(+1.47%) |
Feb 07, 2006 | 3.484 | 3.484 | 3.427 | 3.430 | 139,486 | -0.04(-1.14%) |
Feb 06, 2006 | 3.484 | 3.491 | 3.430 | 3.470 | 196,840 | -0.01(-0.41%) |
Feb 03, 2006 | 3.484 | 3.488 | 3.462 | 3.484 | 194,056 | +0.00(+0.00%) |
Feb 02, 2006 | 3.556 | 3.556 | 3.477 | 3.484 | 998,402 | -0.06(-1.72%) |
Feb 01, 2006 | 3.466 | 3.559 | 3.405 | 3.545 | 857,245 | +0.11(+3.24%) |
Jan 31, 2006 | 3.412 | 3.441 | 3.387 | 3.434 | 726,667 | +0.03(+0.84%) |
Jan 30, 2006 | 3.430 | 3.466 | 3.401 | 3.405 | 392,846 | -0.03(-0.73%) |
Jan 27, 2006 | 3.412 | 3.556 | 3.405 | 3.430 | 657,341 | +0.02(+0.63%) |
Jan 26, 2006 | 3.444 | 3.448 | 3.376 | 3.409 | 409,829 | -0.04(-1.15%) |
Jan 25, 2006 | 3.455 | 3.466 | 3.430 | 3.448 | 71,831 | -0.03(-0.72%) |
Jan 24, 2006 | 3.509 | 3.509 | 3.383 | 3.473 | 493,076 | -0.05(-1.33%) |
Jan 23, 2006 | 3.491 | 3.552 | 3.473 | 3.520 | 78,235 | +0.04(+1.03%) |
Jan 20, 2006 | 3.523 | 3.523 | 3.419 | 3.484 | 2,977,388 | -0.04(-1.02%) |
Jan 19, 2006 | 3.541 | 3.549 | 3.495 | 3.520 | 84,081 | -0.01(-0.41%) |
Jan 18, 2006 | 3.480 | 3.538 | 3.480 | 3.534 | 61,808 | +0.04(+1.03%) |
Jan 17, 2006 | 3.563 | 3.581 | 3.484 | 3.498 | 707,735 | -0.05(-1.32%) |
Jan 13, 2006 | 3.610 | 3.610 | 3.484 | 3.545 | 1,277,375 | -0.08(-2.28%) |
Jan 12, 2006 | 3.717 | 3.717 | 3.628 | 3.628 | 475,535 | -0.09(-2.42%) |
Jan 11, 2006 | 3.750 | 3.771 | 3.707 | 3.717 | 548,202 | -0.02(-0.58%) |
Jan 10, 2006 | 3.843 | 3.843 | 3.717 | 3.739 | 115,821 | -0.11(-2.98%) |
Jan 09, 2006 | 3.628 | 3.879 | 3.603 | 3.854 | 404,261 | +0.23(+6.45%) |
Jan 06, 2006 | 3.620 | 3.628 | 3.595 | 3.620 | 84,638 | +0.00(+0.10%) |
Jan 05, 2006 | 3.592 | 3.624 | 3.574 | 3.617 | 132,247 | +0.03(+0.70%) |
Jan 04, 2006 | 3.588 | 3.617 | 3.559 | 3.592 | 440,455 | +0.00(+0.10%) |