Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.621 | 3.652 | 3.607 | 3.624 | 428,195 | -0.01(-0.19%) |
Mar 30, 2006 | 3.635 | 3.669 | 3.617 | 3.631 | 679,634 | +0.00(+0.10%) |
Mar 29, 2006 | 3.669 | 3.682 | 3.628 | 3.628 | 751,432 | -0.07(-1.88%) |
Mar 28, 2006 | 3.697 | 3.725 | 3.693 | 3.697 | 497,110 | +0.00(+0.00%) |
Mar 27, 2006 | 3.711 | 3.722 | 3.697 | 3.697 | 389,845 | -0.01(-0.28%) |
Mar 24, 2006 | 3.711 | 3.718 | 3.693 | 3.707 | 541,515 | -0.01(-0.37%) |
Mar 23, 2006 | 3.711 | 3.735 | 3.704 | 3.721 | 441,459 | +0.02(+0.47%) |
Mar 22, 2006 | 3.718 | 3.732 | 3.704 | 3.704 | 687,131 | -0.02(-0.47%) |
Mar 21, 2006 | 3.721 | 3.739 | 3.714 | 3.721 | 533,442 | -0.01(-0.37%) |
Mar 20, 2006 | 3.728 | 3.745 | 3.711 | 3.735 | 634,363 | +0.00(+0.00%) |
Mar 17, 2006 | 3.739 | 3.745 | 3.728 | 3.735 | 333,329 | -0.00(-0.09%) |
Mar 16, 2006 | 3.732 | 3.770 | 3.721 | 3.739 | 872,826 | -0.02(-0.65%) |
Mar 15, 2006 | 3.766 | 3.774 | 3.745 | 3.763 | 344,574 | -0.00(-0.09%) |
Mar 14, 2006 | 3.735 | 3.773 | 3.728 | 3.766 | 550,166 | +0.02(+0.46%) |
Mar 13, 2006 | 3.784 | 3.829 | 3.739 | 3.749 | 728,364 | -0.05(-1.37%) |
Mar 10, 2006 | 3.787 | 3.815 | 3.745 | 3.801 | 702,413 | +0.03(+0.74%) |
Mar 09, 2006 | 3.739 | 3.773 | 3.721 | 3.773 | 472,600 | +0.05(+1.30%) |
Mar 08, 2006 | 3.745 | 3.749 | 3.721 | 3.725 | 538,632 | -0.02(-0.56%) |
Mar 07, 2006 | 3.777 | 3.777 | 3.732 | 3.745 | 650,511 | -0.01(-0.18%) |
Mar 06, 2006 | 3.766 | 3.773 | 3.732 | 3.752 | 479,809 | -0.02(-0.64%) |
Mar 03, 2006 | 3.777 | 3.780 | 3.763 | 3.777 | 433,097 | +0.01(+0.28%) |
Mar 02, 2006 | 3.752 | 3.780 | 3.752 | 3.766 | 403,685 | -0.01(-0.18%) |
Mar 01, 2006 | 3.773 | 3.780 | 3.756 | 3.773 | 431,655 | +0.00(+0.00%) |
Feb 28, 2006 | 3.777 | 3.777 | 3.756 | 3.773 | 549,589 | -0.00(-0.09%) |
Feb 27, 2006 | 3.798 | 3.798 | 3.763 | 3.777 | 697,223 | -0.02(-0.55%) |
Feb 24, 2006 | 3.811 | 3.829 | 3.766 | 3.798 | 603,798 | -0.02(-0.64%) |
Feb 23, 2006 | 3.846 | 3.846 | 3.818 | 3.822 | 314,009 | -0.01(-0.27%) |
Feb 22, 2006 | 3.829 | 3.846 | 3.822 | 3.832 | 450,686 | +0.01(+0.27%) |
Feb 21, 2006 | 3.825 | 3.839 | 3.818 | 3.822 | 376,581 | -0.00(-0.09%) |
Feb 17, 2006 | 3.829 | 3.846 | 3.818 | 3.825 | 505,184 | -0.03(-0.72%) |
Feb 16, 2006 | 3.832 | 3.856 | 3.825 | 3.853 | 519,889 | -0.01(-0.18%) |
Feb 15, 2006 | 3.825 | 3.860 | 3.825 | 3.860 | 400,225 | +0.03(+0.91%) |
Feb 14, 2006 | 3.818 | 3.850 | 3.801 | 3.825 | 481,539 | -0.00(-0.09%) |
Feb 13, 2006 | 3.784 | 3.832 | 3.784 | 3.829 | 643,590 | +0.04(+1.01%) |
Feb 10, 2006 | 3.794 | 3.794 | 3.784 | 3.791 | 623,406 | +0.01(+0.28%) |
Feb 09, 2006 | 3.780 | 3.794 | 3.780 | 3.780 | 408,299 | -0.01(-0.18%) |
Feb 08, 2006 | 3.787 | 3.798 | 3.780 | 3.787 | 349,476 | -0.01(-0.18%) |
Feb 07, 2006 | 3.787 | 3.798 | 3.777 | 3.794 | 433,097 | +0.01(+0.28%) |
Feb 06, 2006 | 3.798 | 3.798 | 3.763 | 3.784 | 488,748 | -0.01(-0.37%) |
Feb 03, 2006 | 3.794 | 3.798 | 3.766 | 3.798 | 468,275 | +0.01(+0.37%) |
Feb 02, 2006 | 3.787 | 3.798 | 3.770 | 3.784 | 478,944 | +0.00(+0.09%) |
Feb 01, 2006 | 3.777 | 3.804 | 3.774 | 3.780 | 498,263 | -0.01(-0.37%) |
Jan 31, 2006 | 3.780 | 3.804 | 3.763 | 3.794 | 496,533 | +0.02(+0.64%) |
Jan 30, 2006 | 3.780 | 3.791 | 3.756 | 3.770 | 441,171 | -0.00(-0.09%) |
Jan 27, 2006 | 3.759 | 3.811 | 3.759 | 3.773 | 477,502 | -0.02(-0.64%) |
Jan 26, 2006 | 3.766 | 3.804 | 3.766 | 3.798 | 425,311 | +0.02(+0.46%) |
Jan 25, 2006 | 3.759 | 3.808 | 3.749 | 3.780 | 401,090 | +0.03(+0.74%) |
Jan 24, 2006 | 3.728 | 3.759 | 3.728 | 3.752 | 420,698 | +0.02(+0.65%) |
Jan 23, 2006 | 3.718 | 3.742 | 3.711 | 3.728 | 433,674 | +0.00(+0.00%) |
Jan 20, 2006 | 3.714 | 3.728 | 3.711 | 3.728 | 460,490 | +0.00(+0.00%) |
Jan 19, 2006 | 3.697 | 3.742 | 3.697 | 3.728 | 502,877 | +0.02(+0.56%) |
Jan 18, 2006 | 3.683 | 3.714 | 3.676 | 3.707 | 442,901 | +0.00(+0.00%) |
Jan 17, 2006 | 3.718 | 3.718 | 3.693 | 3.707 | 580,442 | -0.01(-0.19%) |
Jan 13, 2006 | 3.700 | 3.725 | 3.693 | 3.714 | 439,440 | -0.00(-0.09%) |
Jan 12, 2006 | 3.714 | 3.725 | 3.700 | 3.718 | 506,337 | -0.01(-0.28%) |
Jan 11, 2006 | 3.693 | 3.745 | 3.652 | 3.728 | 608,412 | +0.04(+1.13%) |
Jan 10, 2006 | 3.645 | 3.687 | 3.641 | 3.687 | 733,266 | +0.04(+1.14%) |
Jan 09, 2006 | 3.652 | 3.669 | 3.628 | 3.645 | 602,068 | -0.03(-0.85%) |
Jan 06, 2006 | 3.645 | 3.687 | 3.641 | 3.676 | 491,343 | +0.02(+0.66%) |
Jan 05, 2006 | 3.628 | 3.714 | 3.628 | 3.652 | 531,712 | +0.02(+0.67%) |
Jan 04, 2006 | 3.589 | 3.641 | 3.589 | 3.628 | 768,445 | +0.04(+1.06%) |