Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.647 | 3.679 | 3.633 | 3.651 | 425,046 | -0.01(-0.19%) |
Mar 30, 2006 | 3.661 | 3.696 | 3.644 | 3.658 | 674,636 | +0.00(+0.10%) |
Mar 29, 2006 | 3.696 | 3.709 | 3.654 | 3.654 | 745,907 | -0.07(-1.88%) |
Mar 28, 2006 | 3.724 | 3.752 | 3.721 | 3.724 | 493,455 | +0.00(+0.00%) |
Mar 27, 2006 | 3.738 | 3.749 | 3.724 | 3.724 | 386,978 | -0.01(-0.28%) |
Mar 24, 2006 | 3.738 | 3.745 | 3.721 | 3.735 | 537,534 | -0.01(-0.37%) |
Mar 23, 2006 | 3.738 | 3.763 | 3.731 | 3.749 | 438,213 | +0.02(+0.47%) |
Mar 22, 2006 | 3.745 | 3.759 | 3.731 | 3.731 | 682,078 | -0.02(-0.47%) |
Mar 21, 2006 | 3.749 | 3.766 | 3.742 | 3.749 | 529,519 | -0.01(-0.37%) |
Mar 20, 2006 | 3.756 | 3.773 | 3.738 | 3.763 | 629,699 | +0.00(+0.00%) |
Mar 17, 2006 | 3.766 | 3.773 | 3.756 | 3.763 | 330,878 | -0.00(-0.09%) |
Mar 16, 2006 | 3.759 | 3.798 | 3.749 | 3.766 | 866,408 | -0.02(-0.65%) |
Mar 15, 2006 | 3.794 | 3.802 | 3.773 | 3.791 | 342,041 | -0.00(-0.09%) |
Mar 14, 2006 | 3.763 | 3.801 | 3.756 | 3.794 | 546,120 | +0.02(+0.46%) |
Mar 13, 2006 | 3.812 | 3.857 | 3.766 | 3.777 | 723,009 | -0.05(-1.37%) |
Mar 10, 2006 | 3.815 | 3.843 | 3.773 | 3.829 | 697,248 | +0.03(+0.74%) |
Mar 09, 2006 | 3.766 | 3.801 | 3.749 | 3.801 | 469,125 | +0.05(+1.30%) |
Mar 08, 2006 | 3.773 | 3.777 | 3.749 | 3.752 | 534,671 | -0.02(-0.56%) |
Mar 07, 2006 | 3.805 | 3.805 | 3.759 | 3.773 | 645,727 | -0.01(-0.18%) |
Mar 06, 2006 | 3.794 | 3.801 | 3.759 | 3.780 | 476,281 | -0.02(-0.64%) |
Mar 03, 2006 | 3.805 | 3.808 | 3.791 | 3.805 | 429,912 | +0.01(+0.28%) |
Mar 02, 2006 | 3.780 | 3.808 | 3.780 | 3.794 | 400,717 | -0.01(-0.18%) |
Mar 01, 2006 | 3.801 | 3.808 | 3.784 | 3.801 | 428,481 | +0.00(+0.00%) |
Feb 28, 2006 | 3.805 | 3.805 | 3.784 | 3.801 | 545,548 | -0.00(-0.09%) |
Feb 27, 2006 | 3.826 | 3.826 | 3.791 | 3.805 | 692,096 | -0.02(-0.55%) |
Feb 24, 2006 | 3.840 | 3.857 | 3.794 | 3.826 | 599,359 | -0.02(-0.64%) |
Feb 23, 2006 | 3.875 | 3.875 | 3.847 | 3.850 | 311,701 | -0.01(-0.27%) |
Feb 22, 2006 | 3.857 | 3.875 | 3.850 | 3.861 | 447,372 | +0.01(+0.27%) |
Feb 21, 2006 | 3.854 | 3.868 | 3.847 | 3.850 | 373,812 | -0.00(-0.09%) |
Feb 17, 2006 | 3.857 | 3.875 | 3.847 | 3.854 | 501,469 | -0.03(-0.72%) |
Feb 16, 2006 | 3.861 | 3.885 | 3.854 | 3.882 | 516,067 | -0.01(-0.18%) |
Feb 15, 2006 | 3.854 | 3.889 | 3.854 | 3.889 | 397,282 | +0.03(+0.91%) |
Feb 14, 2006 | 3.847 | 3.878 | 3.829 | 3.854 | 477,998 | -0.00(-0.09%) |
Feb 13, 2006 | 3.812 | 3.861 | 3.812 | 3.857 | 638,858 | +0.04(+1.01%) |
Feb 10, 2006 | 3.822 | 3.822 | 3.812 | 3.819 | 618,822 | +0.01(+0.28%) |
Feb 09, 2006 | 3.808 | 3.822 | 3.808 | 3.808 | 405,297 | -0.01(-0.18%) |
Feb 08, 2006 | 3.815 | 3.826 | 3.808 | 3.815 | 346,906 | -0.01(-0.18%) |
Feb 07, 2006 | 3.815 | 3.826 | 3.805 | 3.822 | 429,912 | +0.01(+0.27%) |
Feb 06, 2006 | 3.826 | 3.826 | 3.791 | 3.812 | 485,154 | -0.01(-0.37%) |
Feb 03, 2006 | 3.822 | 3.826 | 3.794 | 3.826 | 464,832 | +0.01(+0.37%) |
Feb 02, 2006 | 3.815 | 3.826 | 3.798 | 3.812 | 475,422 | +0.00(+0.09%) |
Feb 01, 2006 | 3.805 | 3.833 | 3.802 | 3.808 | 494,600 | -0.01(-0.37%) |
Jan 31, 2006 | 3.808 | 3.833 | 3.791 | 3.822 | 492,882 | +0.02(+0.64%) |
Jan 30, 2006 | 3.808 | 3.819 | 3.784 | 3.798 | 437,927 | -0.00(-0.09%) |
Jan 27, 2006 | 3.787 | 3.840 | 3.787 | 3.801 | 473,991 | -0.02(-0.64%) |
Jan 26, 2006 | 3.794 | 3.833 | 3.794 | 3.826 | 422,184 | +0.02(+0.46%) |
Jan 25, 2006 | 3.787 | 3.836 | 3.777 | 3.808 | 398,141 | +0.03(+0.74%) |
Jan 24, 2006 | 3.756 | 3.787 | 3.756 | 3.780 | 417,605 | +0.02(+0.65%) |
Jan 23, 2006 | 3.745 | 3.770 | 3.738 | 3.756 | 430,485 | +0.00(+0.00%) |
Jan 20, 2006 | 3.742 | 3.756 | 3.738 | 3.756 | 457,104 | +0.00(+0.00%) |
Jan 19, 2006 | 3.724 | 3.770 | 3.724 | 3.756 | 499,179 | +0.02(+0.56%) |
Jan 18, 2006 | 3.710 | 3.742 | 3.703 | 3.735 | 439,644 | +0.00(+0.00%) |
Jan 17, 2006 | 3.745 | 3.745 | 3.721 | 3.735 | 576,174 | -0.01(-0.19%) |
Jan 13, 2006 | 3.728 | 3.752 | 3.721 | 3.742 | 436,209 | -0.00(-0.09%) |
Jan 12, 2006 | 3.742 | 3.752 | 3.728 | 3.745 | 502,614 | -0.01(-0.28%) |
Jan 11, 2006 | 3.721 | 3.773 | 3.679 | 3.756 | 603,938 | +0.04(+1.13%) |
Jan 10, 2006 | 3.672 | 3.714 | 3.668 | 3.714 | 727,874 | +0.04(+1.14%) |
Jan 09, 2006 | 3.679 | 3.696 | 3.654 | 3.672 | 597,641 | -0.03(-0.85%) |
Jan 06, 2006 | 3.672 | 3.714 | 3.668 | 3.703 | 487,730 | +0.02(+0.66%) |
Jan 05, 2006 | 3.654 | 3.742 | 3.654 | 3.679 | 527,802 | +0.02(+0.67%) |
Jan 04, 2006 | 3.616 | 3.668 | 3.616 | 3.654 | 762,794 | +0.04(+1.06%) |