Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.601 | 3.604 | 3.594 | 3.604 | 24,133 | +0.00(+0.09%) |
Mar 30, 2006 | 3.617 | 3.617 | 3.598 | 3.601 | 23,522 | +0.00(+0.00%) |
Mar 29, 2006 | 3.617 | 3.630 | 3.601 | 3.601 | 35,436 | -0.03(-0.81%) |
Mar 28, 2006 | 3.601 | 3.634 | 3.591 | 3.630 | 62,319 | +0.03(+0.73%) |
Mar 27, 2006 | 3.630 | 3.666 | 3.604 | 3.604 | 31,159 | -0.03(-0.72%) |
Mar 24, 2006 | 3.607 | 3.630 | 3.601 | 3.630 | 2,138 | +0.03(+0.91%) |
Mar 23, 2006 | 3.594 | 3.601 | 3.591 | 3.598 | 22,606 | +0.01(+0.27%) |
Mar 22, 2006 | 3.601 | 3.601 | 3.588 | 3.588 | 14,663 | -0.03(-0.72%) |
Mar 21, 2006 | 3.568 | 3.614 | 3.568 | 3.614 | 93,174 | +0.03(+0.91%) |
Mar 20, 2006 | 3.584 | 3.591 | 3.568 | 3.581 | 18,329 | +0.01(+0.37%) |
Mar 17, 2006 | 3.594 | 3.601 | 3.568 | 3.568 | 30,854 | -0.03(-0.91%) |
Mar 16, 2006 | 3.601 | 3.601 | 3.584 | 3.601 | 16,496 | +0.00(+0.00%) |
Mar 15, 2006 | 3.601 | 3.601 | 3.601 | 3.601 | 70,262 | -0.02(-0.45%) |
Mar 14, 2006 | 3.620 | 3.634 | 3.617 | 3.617 | 16,190 | -0.02(-0.54%) |
Mar 13, 2006 | 3.634 | 3.637 | 3.617 | 3.637 | 24,744 | +0.01(+0.18%) |
Mar 10, 2006 | 3.634 | 3.634 | 3.630 | 3.630 | 7,637 | +0.02(+0.45%) |
Mar 09, 2006 | 3.637 | 3.637 | 3.614 | 3.614 | 7,942 | -0.02(-0.54%) |
Mar 08, 2006 | 3.640 | 3.650 | 3.634 | 3.634 | 17,718 | +0.00(+0.00%) |
Mar 07, 2006 | 3.601 | 3.663 | 3.601 | 3.634 | 41,852 | +0.02(+0.45%) |
Mar 06, 2006 | 3.683 | 3.683 | 3.562 | 3.617 | 61,708 | -0.10(-2.73%) |
Mar 03, 2006 | 3.666 | 3.719 | 3.666 | 3.719 | 15,885 | +0.05(+1.43%) |
Mar 02, 2006 | 3.634 | 3.666 | 3.634 | 3.666 | 43,685 | +0.04(+0.99%) |
Mar 01, 2006 | 3.601 | 3.634 | 3.601 | 3.630 | 21,689 | +0.00(+0.09%) |
Feb 28, 2006 | 3.614 | 3.647 | 3.602 | 3.627 | 344,592 | +0.01(+0.36%) |
Feb 27, 2006 | 3.601 | 3.617 | 3.591 | 3.614 | 19,245 | +0.01(+0.36%) |
Feb 24, 2006 | 3.601 | 3.634 | 3.584 | 3.601 | 169,546 | +0.02(+0.46%) |
Feb 23, 2006 | 3.653 | 3.751 | 3.584 | 3.584 | 23,828 | -0.17(-4.45%) |
Feb 22, 2006 | 3.751 | 3.751 | 3.751 | 3.751 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.774 | 3.774 | 3.699 | 3.751 | 27,494 | +0.04(+0.97%) |
Feb 17, 2006 | 3.715 | 3.715 | 3.699 | 3.715 | 7,026 | +0.03(+0.89%) |
Feb 16, 2006 | 3.683 | 3.683 | 3.683 | 3.683 | 1,527 | -0.02(-0.53%) |
Feb 15, 2006 | 3.647 | 3.702 | 3.643 | 3.702 | 11,914 | +0.07(+1.98%) |
Feb 14, 2006 | 3.601 | 3.663 | 3.601 | 3.630 | 15,579 | +0.05(+1.28%) |
Feb 13, 2006 | 3.601 | 3.614 | 3.584 | 3.584 | 3,971 | -0.05(-1.26%) |
Feb 10, 2006 | 3.620 | 3.647 | 3.620 | 3.630 | 6,109 | -0.01(-0.18%) |
Feb 09, 2006 | 3.637 | 3.637 | 3.637 | 3.637 | 305 | -0.05(-1.24%) |
Feb 08, 2006 | 3.683 | 3.683 | 3.683 | 3.683 | 1,527 | +0.02(+0.45%) |
Feb 07, 2006 | 3.666 | 3.666 | 3.666 | 3.666 | 305 | +0.07(+1.82%) |
Feb 06, 2006 | 3.604 | 3.650 | 3.601 | 3.601 | 5,498 | -0.07(-1.79%) |
Feb 03, 2006 | 3.630 | 3.666 | 3.617 | 3.666 | 5,193 | +0.04(+0.99%) |
Feb 02, 2006 | 3.650 | 3.650 | 3.617 | 3.630 | 2,749 | +0.03(+0.82%) |
Feb 01, 2006 | 3.604 | 3.624 | 3.601 | 3.601 | 4,582 | -0.03(-0.90%) |
Jan 31, 2006 | 3.647 | 3.666 | 3.634 | 3.634 | 3,971 | -0.01(-0.36%) |
Jan 30, 2006 | 3.601 | 3.650 | 3.601 | 3.647 | 13,747 | +0.06(+1.74%) |
Jan 27, 2006 | 3.519 | 3.594 | 3.519 | 3.584 | 84,009 | +0.02(+0.46%) |
Jan 26, 2006 | 3.486 | 3.568 | 3.486 | 3.568 | 28,716 | +0.07(+1.87%) |
Jan 25, 2006 | 3.503 | 3.535 | 3.486 | 3.503 | 25,661 | +0.00(+0.00%) |
Jan 24, 2006 | 3.568 | 3.568 | 3.503 | 3.503 | 7,637 | -0.07(-1.83%) |
Jan 23, 2006 | 3.591 | 3.591 | 3.522 | 3.568 | 9,775 | -0.03(-0.91%) |
Jan 20, 2006 | 3.372 | 3.601 | 3.365 | 3.601 | 43,990 | +0.23(+6.80%) |
Jan 19, 2006 | 3.345 | 3.372 | 3.345 | 3.372 | 9,164 | +0.04(+1.28%) |
Jan 18, 2006 | 3.329 | 3.329 | 3.329 | 3.329 | 3,054 | -0.00(-0.10%) |
Jan 17, 2006 | 3.306 | 3.332 | 3.306 | 3.332 | 17,107 | +0.01(+0.30%) |
Jan 13, 2006 | 3.290 | 3.323 | 3.273 | 3.323 | 73,317 | +0.03(+0.89%) |
Jan 12, 2006 | 3.319 | 3.319 | 3.277 | 3.293 | 58,959 | -0.03(-0.79%) |
Jan 11, 2006 | 3.313 | 3.339 | 3.306 | 3.319 | 108,143 | -0.01(-0.39%) |
Jan 10, 2006 | 3.339 | 3.339 | 3.323 | 3.332 | 29,937 | -0.01(-0.20%) |
Jan 09, 2006 | 3.323 | 3.359 | 3.323 | 3.339 | 158,549 | +0.00(+0.00%) |
Jan 06, 2006 | 3.323 | 3.339 | 3.323 | 3.339 | 2,749 | +0.02(+0.49%) |
Jan 05, 2006 | 3.339 | 3.352 | 3.323 | 3.323 | 133,804 | -0.04(-1.07%) |
Jan 04, 2006 | 3.355 | 3.381 | 3.336 | 3.359 | 11,303 | -0.01(-0.39%) |