Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.690 | 3.782 | 3.688 | 3.746 | 2,456,477 | +0.04(+1.16%) |
Mar 30, 2006 | 3.632 | 3.707 | 3.606 | 3.703 | 2,028,298 | +0.07(+2.02%) |
Mar 29, 2006 | 3.529 | 3.631 | 3.506 | 3.630 | 1,731,744 | +0.11(+3.15%) |
Mar 28, 2006 | 3.563 | 3.565 | 3.486 | 3.519 | 1,295,108 | -0.05(-1.34%) |
Mar 27, 2006 | 3.575 | 3.592 | 3.534 | 3.567 | 953,094 | -0.01(-0.35%) |
Mar 24, 2006 | 3.546 | 3.582 | 3.511 | 3.579 | 685,085 | +0.04(+1.07%) |
Mar 23, 2006 | 3.507 | 3.558 | 3.503 | 3.541 | 880,673 | +0.03(+0.97%) |
Mar 22, 2006 | 3.456 | 3.538 | 3.454 | 3.507 | 1,014,942 | +0.05(+1.46%) |
Mar 21, 2006 | 3.464 | 3.496 | 3.453 | 3.457 | 1,105,335 | -0.02(-0.51%) |
Mar 20, 2006 | 3.468 | 3.497 | 3.443 | 3.474 | 871,158 | +0.01(+0.18%) |
Mar 17, 2006 | 3.497 | 3.497 | 3.420 | 3.468 | 2,285,734 | -0.01(-0.40%) |
Mar 16, 2006 | 3.419 | 3.500 | 3.414 | 3.482 | 1,202,600 | +0.07(+2.15%) |
Mar 15, 2006 | 3.442 | 3.449 | 3.404 | 3.409 | 1,253,347 | -0.04(-1.21%) |
Mar 14, 2006 | 3.424 | 3.478 | 3.394 | 3.451 | 1,367,528 | +0.01(+0.33%) |
Mar 13, 2006 | 3.408 | 3.507 | 3.408 | 3.439 | 950,451 | -0.03(-0.91%) |
Mar 10, 2006 | 3.409 | 3.486 | 3.382 | 3.471 | 1,012,299 | +0.07(+1.93%) |
Mar 09, 2006 | 3.485 | 3.509 | 3.405 | 3.405 | 1,473,251 | -0.07(-2.10%) |
Mar 08, 2006 | 3.442 | 3.500 | 3.419 | 3.478 | 1,054,588 | +0.03(+0.80%) |
Mar 07, 2006 | 3.444 | 3.467 | 3.406 | 3.451 | 970,538 | -0.00(-0.11%) |
Mar 06, 2006 | 3.512 | 3.515 | 3.428 | 3.454 | 875,387 | -0.06(-1.76%) |
Mar 03, 2006 | 3.487 | 3.549 | 3.483 | 3.516 | 1,042,958 | +0.01(+0.14%) |
Mar 02, 2006 | 3.546 | 3.548 | 3.500 | 3.511 | 937,235 | -0.06(-1.76%) |
Mar 01, 2006 | 3.468 | 3.601 | 3.468 | 3.574 | 1,032,386 | +0.11(+3.05%) |
Feb 28, 2006 | 3.544 | 3.546 | 3.458 | 3.468 | 1,958,521 | -0.08(-2.14%) |
Feb 27, 2006 | 3.563 | 3.613 | 3.532 | 3.544 | 709,402 | -0.03(-0.71%) |
Feb 24, 2006 | 3.585 | 3.599 | 3.539 | 3.569 | 783,937 | -0.02(-0.56%) |
Feb 23, 2006 | 3.613 | 3.627 | 3.575 | 3.589 | 872,744 | -0.02(-0.66%) |
Feb 22, 2006 | 3.516 | 3.613 | 3.497 | 3.613 | 2,055,257 | +0.09(+2.65%) |
Feb 21, 2006 | 3.565 | 3.621 | 3.512 | 3.520 | 751,691 | -0.06(-1.73%) |
Feb 17, 2006 | 3.625 | 3.627 | 3.569 | 3.582 | 952,036 | -0.03(-0.87%) |
Feb 16, 2006 | 3.567 | 3.616 | 3.544 | 3.613 | 1,260,748 | +0.04(+1.09%) |
Feb 15, 2006 | 3.550 | 3.592 | 3.517 | 3.574 | 808,782 | +0.02(+0.43%) |
Feb 14, 2006 | 3.481 | 3.575 | 3.451 | 3.559 | 1,018,113 | +0.09(+2.66%) |
Feb 13, 2006 | 3.418 | 3.531 | 3.410 | 3.467 | 1,111,678 | +0.04(+1.25%) |
Feb 10, 2006 | 3.439 | 3.449 | 3.365 | 3.424 | 1,225,331 | -0.02(-0.70%) |
Feb 09, 2006 | 3.444 | 3.512 | 3.438 | 3.448 | 761,206 | +0.00(+0.04%) |
Feb 08, 2006 | 3.430 | 3.482 | 3.406 | 3.447 | 1,137,052 | +0.02(+0.48%) |
Feb 07, 2006 | 3.468 | 3.522 | 3.377 | 3.430 | 2,099,132 | -0.03(-0.98%) |
Feb 06, 2006 | 3.449 | 3.471 | 3.415 | 3.464 | 1,552,544 | +0.02(+0.66%) |
Feb 03, 2006 | 3.498 | 3.520 | 3.428 | 3.442 | 1,362,242 | -0.07(-2.08%) |
Feb 02, 2006 | 3.500 | 3.585 | 3.490 | 3.515 | 3,900,655 | +0.12(+3.61%) |
Feb 01, 2006 | 3.468 | 3.517 | 3.393 | 3.393 | 2,142,479 | -0.08(-2.22%) |
Jan 31, 2006 | 3.462 | 3.488 | 3.438 | 3.469 | 1,152,382 | +0.00(+0.04%) |
Jan 30, 2006 | 3.506 | 3.539 | 3.445 | 3.468 | 1,374,929 | -0.04(-1.26%) |
Jan 27, 2006 | 3.476 | 3.543 | 3.469 | 3.512 | 1,199,429 | +0.04(+1.05%) |
Jan 26, 2006 | 3.405 | 3.486 | 3.381 | 3.476 | 1,234,846 | +0.10(+3.10%) |
Jan 25, 2006 | 3.367 | 3.393 | 3.332 | 3.371 | 822,526 | +0.01(+0.19%) |
Jan 24, 2006 | 3.376 | 3.399 | 3.342 | 3.365 | 1,113,793 | -0.01(-0.26%) |
Jan 23, 2006 | 3.355 | 3.389 | 3.298 | 3.374 | 1,350,613 | +0.02(+0.56%) |
Jan 20, 2006 | 3.404 | 3.405 | 3.352 | 3.355 | 1,144,981 | -0.04(-1.19%) |
Jan 19, 2006 | 3.423 | 3.430 | 3.380 | 3.395 | 771,250 | -0.03(-0.92%) |
Jan 18, 2006 | 3.387 | 3.430 | 3.380 | 3.427 | 878,030 | +0.01(+0.30%) |
Jan 17, 2006 | 3.457 | 3.473 | 3.416 | 3.416 | 714,159 | -0.05(-1.46%) |
Jan 13, 2006 | 3.445 | 3.473 | 3.438 | 3.467 | 884,902 | +0.02(+0.44%) |
Jan 12, 2006 | 3.453 | 3.474 | 3.443 | 3.452 | 770,721 | -0.02(-0.47%) |
Jan 11, 2006 | 3.493 | 3.505 | 3.442 | 3.468 | 1,634,479 | -0.01(-0.25%) |
Jan 10, 2006 | 3.493 | 3.500 | 3.453 | 3.477 | 2,227,586 | -0.04(-1.15%) |
Jan 09, 2006 | 3.543 | 3.574 | 3.500 | 3.517 | 1,738,616 | -0.03(-0.85%) |
Jan 06, 2006 | 3.582 | 3.587 | 3.543 | 3.548 | 1,017,585 | -0.03(-0.95%) |
Jan 05, 2006 | 3.579 | 3.607 | 3.569 | 3.582 | 1,433,605 | -0.02(-0.56%) |
Jan 04, 2006 | 3.604 | 3.652 | 3.551 | 3.602 | 2,394,100 | -0.00(-0.07%) |