Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.609 | 3.612 | 3.603 | 3.612 | 24,077 | +0.00(+0.09%) |
Mar 30, 2006 | 3.626 | 3.626 | 3.606 | 3.609 | 23,468 | +0.00(+0.00%) |
Mar 29, 2006 | 3.626 | 3.639 | 3.609 | 3.609 | 35,354 | -0.03(-0.81%) |
Mar 28, 2006 | 3.609 | 3.642 | 3.599 | 3.639 | 62,175 | +0.03(+0.73%) |
Mar 27, 2006 | 3.639 | 3.675 | 3.612 | 3.612 | 31,087 | -0.03(-0.72%) |
Mar 24, 2006 | 3.616 | 3.639 | 3.609 | 3.639 | 2,133 | +0.03(+0.91%) |
Mar 23, 2006 | 3.603 | 3.609 | 3.599 | 3.606 | 22,554 | +0.01(+0.27%) |
Mar 22, 2006 | 3.609 | 3.609 | 3.596 | 3.596 | 14,629 | -0.03(-0.72%) |
Mar 21, 2006 | 3.576 | 3.622 | 3.576 | 3.622 | 92,959 | +0.03(+0.91%) |
Mar 20, 2006 | 3.593 | 3.599 | 3.576 | 3.589 | 18,287 | +0.01(+0.37%) |
Mar 17, 2006 | 3.603 | 3.609 | 3.576 | 3.576 | 30,783 | -0.03(-0.91%) |
Mar 16, 2006 | 3.609 | 3.609 | 3.593 | 3.609 | 16,458 | +0.00(+0.00%) |
Mar 15, 2006 | 3.609 | 3.609 | 3.609 | 3.609 | 70,100 | -0.02(-0.45%) |
Mar 14, 2006 | 3.629 | 3.642 | 3.626 | 3.626 | 16,153 | -0.02(-0.54%) |
Mar 13, 2006 | 3.642 | 3.645 | 3.626 | 3.645 | 24,687 | +0.01(+0.18%) |
Mar 10, 2006 | 3.642 | 3.642 | 3.639 | 3.639 | 7,619 | +0.02(+0.45%) |
Mar 09, 2006 | 3.645 | 3.645 | 3.622 | 3.622 | 7,924 | -0.02(-0.54%) |
Mar 08, 2006 | 3.648 | 3.658 | 3.642 | 3.642 | 17,677 | +0.00(+0.00%) |
Mar 07, 2006 | 3.609 | 3.671 | 3.609 | 3.642 | 41,755 | +0.02(+0.45%) |
Mar 06, 2006 | 3.691 | 3.691 | 3.570 | 3.626 | 61,566 | -0.10(-2.73%) |
Mar 03, 2006 | 3.675 | 3.727 | 3.675 | 3.727 | 15,848 | +0.05(+1.43%) |
Mar 02, 2006 | 3.642 | 3.675 | 3.642 | 3.675 | 43,584 | +0.04(+0.99%) |
Mar 01, 2006 | 3.609 | 3.642 | 3.609 | 3.639 | 21,639 | +0.00(+0.09%) |
Feb 28, 2006 | 3.622 | 3.655 | 3.610 | 3.635 | 343,796 | +0.01(+0.36%) |
Feb 27, 2006 | 3.609 | 3.626 | 3.599 | 3.622 | 19,201 | +0.01(+0.36%) |
Feb 24, 2006 | 3.609 | 3.642 | 3.593 | 3.609 | 169,155 | +0.02(+0.46%) |
Feb 23, 2006 | 3.662 | 3.760 | 3.593 | 3.593 | 23,773 | -0.17(-4.45%) |
Feb 22, 2006 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.783 | 3.783 | 3.708 | 3.760 | 27,430 | +0.04(+0.97%) |
Feb 17, 2006 | 3.724 | 3.724 | 3.708 | 3.724 | 7,010 | +0.03(+0.89%) |
Feb 16, 2006 | 3.691 | 3.691 | 3.691 | 3.691 | 1,523 | -0.02(-0.53%) |
Feb 15, 2006 | 3.655 | 3.711 | 3.652 | 3.711 | 11,886 | +0.07(+1.98%) |
Feb 14, 2006 | 3.609 | 3.671 | 3.609 | 3.639 | 15,543 | +0.05(+1.28%) |
Feb 13, 2006 | 3.609 | 3.622 | 3.593 | 3.593 | 3,962 | -0.05(-1.26%) |
Feb 10, 2006 | 3.629 | 3.655 | 3.629 | 3.639 | 6,095 | -0.01(-0.18%) |
Feb 09, 2006 | 3.645 | 3.645 | 3.645 | 3.645 | 304 | -0.05(-1.24%) |
Feb 08, 2006 | 3.691 | 3.691 | 3.691 | 3.691 | 1,523 | +0.02(+0.45%) |
Feb 07, 2006 | 3.675 | 3.675 | 3.675 | 3.675 | 304 | +0.07(+1.82%) |
Feb 06, 2006 | 3.612 | 3.658 | 3.609 | 3.609 | 5,486 | -0.07(-1.79%) |
Feb 03, 2006 | 3.639 | 3.675 | 3.626 | 3.675 | 5,181 | +0.04(+0.99%) |
Feb 02, 2006 | 3.658 | 3.658 | 3.626 | 3.639 | 2,743 | +0.03(+0.82%) |
Feb 01, 2006 | 3.613 | 3.632 | 3.609 | 3.609 | 4,571 | -0.03(-0.90%) |
Jan 31, 2006 | 3.655 | 3.675 | 3.642 | 3.642 | 3,962 | -0.01(-0.36%) |
Jan 30, 2006 | 3.609 | 3.658 | 3.609 | 3.655 | 13,715 | +0.06(+1.74%) |
Jan 27, 2006 | 3.527 | 3.603 | 3.527 | 3.593 | 83,815 | +0.02(+0.46%) |
Jan 26, 2006 | 3.494 | 3.576 | 3.494 | 3.576 | 28,649 | +0.07(+1.87%) |
Jan 25, 2006 | 3.511 | 3.543 | 3.494 | 3.511 | 25,601 | +0.00(+0.00%) |
Jan 24, 2006 | 3.576 | 3.576 | 3.511 | 3.511 | 7,619 | -0.07(-1.83%) |
Jan 23, 2006 | 3.599 | 3.599 | 3.530 | 3.576 | 9,753 | -0.03(-0.91%) |
Jan 20, 2006 | 3.379 | 3.609 | 3.373 | 3.609 | 43,888 | +0.23(+6.80%) |
Jan 19, 2006 | 3.353 | 3.379 | 3.353 | 3.379 | 9,143 | +0.04(+1.28%) |
Jan 18, 2006 | 3.337 | 3.337 | 3.337 | 3.337 | 3,047 | -0.00(-0.10%) |
Jan 17, 2006 | 3.314 | 3.340 | 3.314 | 3.340 | 17,067 | +0.01(+0.30%) |
Jan 13, 2006 | 3.297 | 3.330 | 3.281 | 3.330 | 73,148 | +0.03(+0.89%) |
Jan 12, 2006 | 3.327 | 3.327 | 3.285 | 3.301 | 58,823 | -0.03(-0.79%) |
Jan 11, 2006 | 3.320 | 3.347 | 3.314 | 3.327 | 107,893 | -0.01(-0.39%) |
Jan 10, 2006 | 3.347 | 3.347 | 3.330 | 3.340 | 29,868 | -0.01(-0.20%) |
Jan 09, 2006 | 3.330 | 3.366 | 3.330 | 3.347 | 158,182 | +0.00(+0.00%) |
Jan 06, 2006 | 3.330 | 3.347 | 3.330 | 3.347 | 2,743 | +0.02(+0.49%) |
Jan 05, 2006 | 3.347 | 3.360 | 3.330 | 3.330 | 133,495 | -0.04(-1.07%) |
Jan 04, 2006 | 3.363 | 3.389 | 3.343 | 3.366 | 11,277 | -0.01(-0.39%) |