Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.522 | 3.558 | 3.478 | 3.538 | 16,631,446 | +0.01(+0.36%) |
Mar 30, 2006 | 3.528 | 3.566 | 3.506 | 3.526 | 22,183,018 | +0.05(+1.46%) |
Mar 29, 2006 | 3.399 | 3.480 | 3.392 | 3.475 | 29,312,004 | +0.10(+2.94%) |
Mar 28, 2006 | 3.398 | 3.463 | 3.358 | 3.376 | 47,419,216 | -0.11(-3.03%) |
Mar 27, 2006 | 3.460 | 3.489 | 3.442 | 3.481 | 25,286,412 | -0.02(-0.56%) |
Mar 24, 2006 | 3.507 | 3.553 | 3.482 | 3.501 | 19,471,528 | +0.02(+0.53%) |
Mar 23, 2006 | 3.515 | 3.544 | 3.454 | 3.482 | 22,475,722 | +0.01(+0.22%) |
Mar 22, 2006 | 3.495 | 3.564 | 3.452 | 3.475 | 38,538,904 | -0.05(-1.48%) |
Mar 21, 2006 | 3.589 | 3.600 | 3.503 | 3.527 | 26,858,928 | -0.06(-1.55%) |
Mar 20, 2006 | 3.631 | 3.672 | 3.565 | 3.583 | 25,963,672 | -0.03(-0.72%) |
Mar 17, 2006 | 3.688 | 3.698 | 3.603 | 3.609 | 18,533,408 | -0.08(-2.20%) |
Mar 16, 2006 | 3.700 | 3.721 | 3.634 | 3.690 | 27,123,464 | -0.01(-0.17%) |
Mar 15, 2006 | 3.654 | 3.714 | 3.626 | 3.696 | 28,275,908 | +0.09(+2.47%) |
Mar 14, 2006 | 3.506 | 3.631 | 3.480 | 3.607 | 24,945,944 | +0.12(+3.59%) |
Mar 13, 2006 | 3.511 | 3.547 | 3.439 | 3.482 | 24,964,314 | +0.03(+0.78%) |
Mar 10, 2006 | 3.409 | 3.480 | 3.380 | 3.455 | 21,760,496 | +0.05(+1.57%) |
Mar 09, 2006 | 3.542 | 3.544 | 3.378 | 3.402 | 31,992,876 | -0.09(-2.67%) |
Mar 08, 2006 | 3.462 | 3.505 | 3.322 | 3.495 | 44,786,108 | -0.02(-0.51%) |
Mar 07, 2006 | 3.564 | 3.573 | 3.460 | 3.513 | 44,242,340 | -0.16(-4.29%) |
Mar 06, 2006 | 3.788 | 3.803 | 3.656 | 3.671 | 26,612,762 | -0.12(-3.15%) |
Mar 03, 2006 | 3.744 | 3.826 | 3.741 | 3.790 | 17,053,968 | +0.00(+0.11%) |
Mar 02, 2006 | 3.787 | 3.812 | 3.720 | 3.786 | 22,972,950 | +0.02(+0.57%) |
Mar 01, 2006 | 3.609 | 3.774 | 3.605 | 3.764 | 25,608,508 | +0.19(+5.32%) |
Feb 28, 2006 | 3.617 | 3.609 | 3.532 | 3.574 | 23,587,750 | -0.04(-1.19%) |
Feb 27, 2006 | 3.738 | 3.754 | 3.603 | 3.617 | 18,693,844 | -0.12(-3.23%) |
Feb 24, 2006 | 3.707 | 3.769 | 3.706 | 3.738 | 23,135,836 | +0.08(+2.13%) |
Feb 23, 2006 | 3.634 | 3.703 | 3.586 | 3.660 | 25,116,178 | +0.04(+1.06%) |
Feb 22, 2006 | 3.674 | 3.689 | 3.606 | 3.621 | 34,006,284 | -0.06(-1.50%) |
Feb 21, 2006 | 3.844 | 3.852 | 3.668 | 3.676 | 36,269,532 | -0.05(-1.27%) |
Feb 17, 2006 | 3.760 | 3.760 | 3.654 | 3.724 | 32,810,976 | +0.05(+1.37%) |
Feb 16, 2006 | 3.511 | 3.678 | 3.496 | 3.674 | 39,217,392 | +0.22(+6.30%) |
Feb 15, 2006 | 3.480 | 3.533 | 3.434 | 3.456 | 34,590,468 | +0.02(+0.57%) |
Feb 14, 2006 | 3.393 | 3.454 | 3.356 | 3.436 | 30,154,600 | +0.04(+1.28%) |
Feb 13, 2006 | 3.439 | 3.482 | 3.373 | 3.393 | 22,252,826 | -0.04(-1.18%) |
Feb 10, 2006 | 3.573 | 3.590 | 3.407 | 3.433 | 35,546,960 | -0.08(-2.21%) |
Feb 09, 2006 | 3.536 | 3.603 | 3.501 | 3.511 | 25,046,370 | -0.01(-0.36%) |
Feb 08, 2006 | 3.511 | 3.589 | 3.500 | 3.524 | 27,119,790 | -0.03(-0.79%) |
Feb 07, 2006 | 3.685 | 3.686 | 3.539 | 3.552 | 23,963,734 | -0.19(-4.98%) |
Feb 06, 2006 | 3.707 | 3.764 | 3.691 | 3.738 | 19,595,224 | +0.11(+3.17%) |
Feb 03, 2006 | 3.552 | 3.664 | 3.516 | 3.623 | 25,929,380 | -0.01(-0.28%) |
Feb 02, 2006 | 3.773 | 3.784 | 3.561 | 3.634 | 32,901,604 | -0.11(-2.89%) |
Feb 01, 2006 | 3.813 | 3.829 | 3.716 | 3.742 | 25,438,274 | -0.12(-3.02%) |
Jan 31, 2006 | 3.752 | 3.877 | 3.738 | 3.858 | 23,938,014 | +0.08(+2.16%) |
Jan 30, 2006 | 3.656 | 3.778 | 3.656 | 3.776 | 24,985,134 | +0.10(+2.72%) |
Jan 27, 2006 | 3.752 | 3.785 | 3.647 | 3.676 | 25,134,548 | -0.02(-0.42%) |
Jan 26, 2006 | 3.617 | 3.699 | 3.584 | 3.692 | 31,414,818 | +0.14(+4.04%) |
Jan 25, 2006 | 3.664 | 3.697 | 3.511 | 3.549 | 31,901,024 | -0.13(-3.60%) |
Jan 24, 2006 | 3.678 | 3.705 | 3.645 | 3.681 | 33,133,074 | +0.06(+1.74%) |
Jan 23, 2006 | 3.540 | 3.623 | 3.504 | 3.618 | 23,805,748 | +0.11(+3.12%) |
Jan 20, 2006 | 3.507 | 3.536 | 3.481 | 3.509 | 28,713,126 | +0.05(+1.42%) |
Jan 19, 2006 | 3.389 | 3.474 | 3.389 | 3.460 | 28,349,390 | +0.10(+2.93%) |
Jan 18, 2006 | 3.352 | 3.380 | 3.316 | 3.362 | 25,041,470 | -0.03(-0.77%) |
Jan 17, 2006 | 3.495 | 3.530 | 3.371 | 3.388 | 27,325,540 | -0.03(-0.88%) |
Jan 13, 2006 | 3.389 | 3.421 | 3.380 | 3.418 | 23,690,626 | -0.01(-0.15%) |
Jan 12, 2006 | 3.458 | 3.493 | 3.391 | 3.423 | 47,479,228 | +0.06(+1.70%) |
Jan 11, 2006 | 3.317 | 3.388 | 3.301 | 3.366 | 29,081,762 | +0.10(+3.06%) |
Jan 10, 2006 | 3.226 | 3.280 | 3.216 | 3.266 | 21,214,278 | -0.02(-0.71%) |
Jan 09, 2006 | 3.246 | 3.299 | 3.229 | 3.289 | 27,029,162 | +0.09(+2.90%) |
Jan 06, 2006 | 3.135 | 3.231 | 3.126 | 3.197 | 27,775,004 | +0.10(+3.07%) |
Jan 05, 2006 | 3.104 | 3.128 | 3.064 | 3.102 | 20,288,404 | -0.00(-0.14%) |
Jan 04, 2006 | 3.060 | 3.120 | 3.044 | 3.106 | 21,253,470 | +0.06(+1.82%) |