Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.260 | 3.330 | 3.200 | 3.330 | 106,292 | +0.07(+2.15%) |
Mar 30, 2006 | 3.250 | 3.300 | 3.200 | 3.260 | 103,881 | +0.00(+0.00%) |
Mar 29, 2006 | 3.340 | 3.340 | 3.120 | 3.260 | 216,570 | -0.04(-1.21%) |
Mar 28, 2006 | 3.280 | 3.320 | 3.250 | 3.300 | 54,538 | +0.04(+1.23%) |
Mar 27, 2006 | 3.460 | 3.460 | 3.260 | 3.260 | 218,701 | -0.20(-5.78%) |
Mar 24, 2006 | 3.400 | 3.480 | 3.300 | 3.460 | 100,517 | +0.08(+2.37%) |
Mar 23, 2006 | 3.340 | 3.450 | 3.340 | 3.380 | 68,100 | +0.03(+0.90%) |
Mar 22, 2006 | 3.350 | 3.390 | 3.250 | 3.350 | 125,900 | -0.01(-0.30%) |
Mar 21, 2006 | 3.500 | 3.500 | 3.350 | 3.360 | 76,493 | -0.13(-3.72%) |
Mar 20, 2006 | 3.550 | 3.550 | 3.440 | 3.490 | 72,776 | -0.01(-0.29%) |
Mar 17, 2006 | 3.530 | 3.609 | 3.410 | 3.500 | 84,933 | -0.03(-0.85%) |
Mar 16, 2006 | 3.700 | 3.720 | 3.510 | 3.530 | 73,934 | -0.19(-5.11%) |
Mar 15, 2006 | 3.620 | 3.790 | 3.516 | 3.720 | 187,320 | +0.14(+3.91%) |
Mar 14, 2006 | 3.630 | 3.720 | 3.570 | 3.580 | 149,313 | -0.01(-0.28%) |
Mar 13, 2006 | 3.380 | 3.720 | 3.350 | 3.590 | 302,259 | +0.20(+5.90%) |
Mar 10, 2006 | 3.350 | 3.400 | 3.340 | 3.390 | 79,028 | +0.02(+0.59%) |
Mar 09, 2006 | 3.410 | 3.410 | 3.350 | 3.370 | 90,352 | -0.04(-1.17%) |
Mar 08, 2006 | 3.300 | 3.410 | 3.300 | 3.410 | 53,332 | +0.08(+2.40%) |
Mar 07, 2006 | 3.370 | 3.380 | 3.300 | 3.330 | 53,206 | -0.02(-0.60%) |
Mar 06, 2006 | 3.370 | 3.400 | 3.320 | 3.350 | 63,456 | -0.03(-0.89%) |
Mar 03, 2006 | 3.420 | 3.420 | 3.320 | 3.380 | 71,860 | -0.03(-0.88%) |
Mar 02, 2006 | 3.430 | 3.430 | 3.310 | 3.410 | 118,406 | +0.00(+0.00%) |
Mar 01, 2006 | 3.340 | 3.440 | 3.290 | 3.410 | 230,078 | +0.12(+3.65%) |
Feb 28, 2006 | 3.280 | 3.340 | 3.230 | 3.290 | 78,946 | +0.01(+0.30%) |
Feb 27, 2006 | 3.220 | 3.300 | 3.200 | 3.280 | 72,737 | +0.02(+0.61%) |
Feb 24, 2006 | 3.210 | 3.290 | 3.190 | 3.260 | 94,634 | +0.02(+0.62%) |
Feb 23, 2006 | 3.250 | 3.300 | 3.170 | 3.240 | 75,737 | -0.05(-1.52%) |
Feb 22, 2006 | 3.260 | 3.300 | 3.180 | 3.290 | 47,999 | +0.02(+0.61%) |
Feb 21, 2006 | 3.350 | 3.370 | 3.190 | 3.270 | 54,349 | -0.08(-2.39%) |
Feb 17, 2006 | 3.300 | 3.392 | 3.280 | 3.350 | 75,152 | +0.00(+0.00%) |
Feb 16, 2006 | 3.230 | 3.360 | 3.210 | 3.350 | 126,900 | +0.09(+2.76%) |
Feb 15, 2006 | 3.210 | 3.299 | 3.160 | 3.260 | 109,033 | +0.01(+0.31%) |
Feb 14, 2006 | 3.110 | 3.270 | 3.100 | 3.250 | 121,395 | +0.09(+2.85%) |
Feb 13, 2006 | 3.200 | 3.260 | 3.110 | 3.160 | 69,192 | -0.06(-1.86%) |
Feb 10, 2006 | 3.230 | 3.238 | 3.160 | 3.220 | 42,841 | -0.05(-1.53%) |
Feb 09, 2006 | 3.210 | 3.320 | 3.200 | 3.270 | 75,463 | -0.02(-0.61%) |
Feb 08, 2006 | 3.210 | 3.320 | 3.180 | 3.290 | 71,047 | +0.01(+0.30%) |
Feb 07, 2006 | 3.210 | 3.347 | 3.210 | 3.280 | 41,614 | +0.03(+0.92%) |
Feb 06, 2006 | 3.230 | 3.320 | 3.210 | 3.250 | 30,812 | -0.02(-0.61%) |
Feb 03, 2006 | 3.240 | 3.310 | 3.190 | 3.270 | 26,269 | +0.05(+1.55%) |
Feb 02, 2006 | 3.220 | 3.260 | 3.190 | 3.220 | 37,186 | -0.04(-1.23%) |
Feb 01, 2006 | 3.340 | 3.340 | 3.150 | 3.260 | 58,879 | -0.07(-2.10%) |
Jan 31, 2006 | 3.150 | 3.350 | 3.100 | 3.330 | 157,157 | +0.20(+6.39%) |
Jan 30, 2006 | 3.050 | 3.190 | 3.050 | 3.130 | 34,939 | +0.04(+1.29%) |
Jan 27, 2006 | 3.030 | 3.110 | 3.000 | 3.090 | 46,136 | +0.03(+0.98%) |
Jan 26, 2006 | 3.020 | 3.107 | 3.020 | 3.060 | 43,267 | +0.01(+0.33%) |
Jan 25, 2006 | 3.040 | 3.140 | 3.030 | 3.050 | 50,066 | -0.02(-0.65%) |
Jan 24, 2006 | 3.035 | 3.070 | 2.990 | 3.070 | 51,957 | +0.06(+1.99%) |
Jan 23, 2006 | 3.000 | 3.040 | 2.950 | 3.010 | 70,423 | +0.00(+0.00%) |
Jan 20, 2006 | 3.020 | 3.060 | 3.000 | 3.010 | 61,073 | -0.06(-1.95%) |
Jan 19, 2006 | 3.060 | 3.170 | 3.000 | 3.070 | 77,296 | +0.05(+1.66%) |
Jan 18, 2006 | 3.000 | 3.138 | 2.940 | 3.020 | 117,197 | -0.03(-0.98%) |
Jan 17, 2006 | 3.150 | 3.170 | 3.040 | 3.050 | 53,195 | -0.11(-3.48%) |
Jan 13, 2006 | 3.190 | 3.200 | 3.080 | 3.160 | 92,356 | -0.07(-2.17%) |
Jan 12, 2006 | 3.140 | 3.230 | 3.140 | 3.230 | 34,800 | +0.05(+1.57%) |
Jan 11, 2006 | 3.260 | 3.296 | 3.160 | 3.180 | 81,168 | -0.10(-3.05%) |
Jan 10, 2006 | 3.410 | 3.410 | 3.240 | 3.280 | 58,766 | -0.10(-2.96%) |
Jan 09, 2006 | 3.060 | 3.380 | 3.060 | 3.380 | 170,719 | +0.26(+8.33%) |
Jan 06, 2006 | 3.000 | 3.150 | 3.000 | 3.120 | 67,278 | +0.12(+4.00%) |
Jan 05, 2006 | 2.930 | 3.080 | 2.818 | 3.000 | 183,206 | +0.01(+0.33%) |
Jan 04, 2006 | 2.890 | 2.990 | 2.860 | 2.990 | 41,492 | +0.04(+1.36%) |