Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.700 | 3.750 | 3.620 | 3.740 | 28,000 | +0.02(+0.54%) |
Mar 30, 2006 | 3.600 | 3.720 | 3.600 | 3.720 | 21,300 | +0.16(+4.49%) |
Mar 29, 2006 | 3.700 | 3.750 | 3.500 | 3.560 | 26,000 | -0.14(-3.78%) |
Mar 28, 2006 | 3.650 | 3.750 | 3.600 | 3.700 | 85,400 | +0.10(+2.78%) |
Mar 27, 2006 | 3.640 | 3.690 | 3.550 | 3.600 | 35,600 | +0.01(+0.28%) |
Mar 24, 2006 | 3.460 | 3.590 | 3.380 | 3.590 | 74,600 | +0.12(+3.46%) |
Mar 23, 2006 | 3.480 | 3.500 | 3.300 | 3.470 | 58,300 | -0.01(-0.29%) |
Mar 22, 2006 | 3.400 | 3.480 | 3.310 | 3.480 | 42,600 | +0.09(+2.65%) |
Mar 21, 2006 | 3.300 | 3.420 | 3.300 | 3.390 | 24,700 | +0.01(+0.30%) |
Mar 20, 2006 | 3.380 | 3.420 | 3.310 | 3.380 | 18,800 | +0.03(+0.90%) |
Mar 17, 2006 | 3.350 | 3.350 | 3.280 | 3.350 | 110,500 | +0.00(+0.00%) |
Mar 16, 2006 | 3.260 | 3.350 | 3.260 | 3.350 | 49,000 | +0.05(+1.52%) |
Mar 15, 2006 | 3.380 | 3.380 | 3.300 | 3.300 | 6,900 | -0.05(-1.49%) |
Mar 14, 2006 | 3.270 | 3.350 | 3.270 | 3.350 | 24,700 | -0.01(-0.30%) |
Mar 13, 2006 | 3.310 | 3.380 | 3.310 | 3.360 | 18,800 | +0.06(+1.82%) |
Mar 10, 2006 | 3.340 | 3.350 | 3.250 | 3.300 | 27,100 | -0.03(-0.90%) |
Mar 09, 2006 | 3.330 | 3.330 | 3.250 | 3.330 | 7,900 | +0.02(+0.60%) |
Mar 08, 2006 | 3.220 | 3.310 | 3.200 | 3.310 | 43,800 | +0.10(+3.12%) |
Mar 07, 2006 | 3.210 | 3.220 | 3.210 | 3.210 | 5,300 | -0.04(-1.23%) |
Mar 06, 2006 | 3.200 | 3.270 | 3.200 | 3.250 | 19,500 | +0.00(+0.00%) |
Mar 03, 2006 | 3.200 | 3.270 | 3.200 | 3.250 | 18,200 | +0.05(+1.56%) |
Mar 02, 2006 | 3.200 | 3.290 | 3.200 | 3.200 | 41,700 | -0.05(-1.54%) |
Mar 01, 2006 | 3.250 | 3.300 | 3.250 | 3.250 | 29,900 | +0.02(+0.62%) |
Feb 28, 2006 | 3.260 | 3.300 | 3.200 | 3.230 | 33,200 | -0.03(-0.92%) |
Feb 27, 2006 | 3.150 | 3.290 | 3.140 | 3.260 | 33,700 | +0.11(+3.46%) |
Feb 24, 2006 | 3.250 | 3.250 | 3.120 | 3.151 | 17,700 | -0.17(-5.09%) |
Feb 23, 2006 | 3.200 | 3.350 | 3.140 | 3.320 | 13,200 | +0.12(+3.75%) |
Feb 22, 2006 | 3.100 | 3.200 | 3.100 | 3.200 | 9,000 | +0.13(+4.23%) |
Feb 21, 2006 | 3.150 | 3.180 | 3.070 | 3.070 | 36,100 | -0.10(-3.15%) |
Feb 17, 2006 | 3.070 | 3.170 | 3.070 | 3.170 | 6,200 | +0.02(+0.63%) |
Feb 16, 2006 | 3.100 | 3.250 | 3.060 | 3.150 | 15,300 | +0.05(+1.61%) |
Feb 15, 2006 | 3.100 | 3.120 | 3.080 | 3.100 | 95,800 | -0.05(-1.59%) |
Feb 14, 2006 | 3.310 | 3.400 | 3.050 | 3.150 | 145,900 | -0.26(-7.62%) |
Feb 13, 2006 | 3.400 | 3.420 | 3.370 | 3.410 | 24,400 | +0.07(+2.10%) |
Feb 10, 2006 | 3.300 | 3.410 | 3.290 | 3.340 | 40,100 | +0.01(+0.30%) |
Feb 09, 2006 | 3.250 | 3.350 | 3.250 | 3.330 | 48,100 | +0.09(+2.78%) |
Feb 08, 2006 | 3.260 | 3.310 | 3.150 | 3.240 | 38,500 | -0.08(-2.41%) |
Feb 07, 2006 | 3.250 | 3.380 | 3.250 | 3.320 | 33,200 | +0.07(+2.15%) |
Feb 06, 2006 | 3.160 | 3.250 | 3.160 | 3.250 | 46,000 | +0.11(+3.50%) |
Feb 03, 2006 | 3.150 | 3.160 | 3.130 | 3.140 | 51,800 | -0.01(-0.32%) |
Feb 02, 2006 | 3.100 | 3.150 | 3.100 | 3.150 | 9,400 | +0.00(+0.00%) |
Feb 01, 2006 | 3.150 | 3.150 | 3.100 | 3.150 | 20,300 | +0.00(+0.00%) |
Jan 31, 2006 | 3.050 | 3.150 | 3.050 | 3.150 | 21,200 | +0.08(+2.61%) |
Jan 30, 2006 | 3.160 | 3.160 | 3.070 | 3.070 | 24,500 | -0.07(-2.23%) |
Jan 27, 2006 | 3.200 | 3.200 | 3.070 | 3.140 | 36,600 | +0.00(+0.00%) |
Jan 26, 2006 | 3.150 | 3.150 | 3.070 | 3.140 | 14,300 | -0.01(-0.32%) |
Jan 25, 2006 | 3.060 | 3.150 | 3.060 | 3.150 | 51,900 | +0.11(+3.62%) |
Jan 24, 2006 | 3.020 | 3.100 | 3.020 | 3.040 | 61,800 | +0.04(+1.34%) |
Jan 23, 2006 | 3.100 | 3.110 | 3.000 | 3.000 | 64,900 | -0.10(-3.23%) |
Jan 20, 2006 | 3.000 | 3.100 | 2.990 | 3.100 | 22,300 | +0.10(+3.33%) |
Jan 19, 2006 | 3.000 | 3.100 | 3.000 | 3.000 | 16,900 | -0.10(-3.23%) |
Jan 18, 2006 | 3.000 | 3.100 | 2.930 | 3.100 | 22,800 | +0.02(+0.65%) |
Jan 17, 2006 | 2.960 | 3.100 | 2.900 | 3.080 | 31,600 | +0.14(+4.76%) |
Jan 13, 2006 | 2.970 | 2.980 | 2.900 | 2.940 | 7,700 | +0.01(+0.34%) |
Jan 12, 2006 | 2.890 | 3.000 | 2.890 | 2.930 | 25,700 | +0.03(+1.03%) |
Jan 11, 2006 | 2.890 | 2.980 | 2.890 | 2.900 | 30,200 | -0.01(-0.34%) |
Jan 10, 2006 | 2.890 | 2.980 | 2.890 | 2.910 | 17,200 | +0.01(+0.34%) |
Jan 09, 2006 | 3.000 | 3.000 | 2.900 | 2.900 | 16,400 | -0.08(-2.68%) |
Jan 06, 2006 | 2.960 | 3.000 | 2.920 | 2.980 | 29,200 | +0.03(+1.02%) |
Jan 05, 2006 | 2.940 | 3.000 | 2.900 | 2.950 | 25,500 | -0.03(-1.01%) |
Jan 04, 2006 | 3.020 | 3.060 | 2.930 | 2.980 | 57,700 | -0.07(-2.30%) |