Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.390 | 4.451 | 4.350 | 4.377 | 273,263,264 | -0.02(-0.37%) |
Mar 30, 2006 | 4.368 | 4.417 | 4.289 | 4.393 | 347,746,432 | +0.03(+0.68%) |
Mar 29, 2006 | 4.158 | 4.371 | 4.124 | 4.363 | 322,821,888 | +0.22(+5.37%) |
Mar 28, 2006 | 4.060 | 4.195 | 4.051 | 4.141 | 260,065,136 | +0.06(+1.54%) |
Mar 27, 2006 | 3.974 | 4.081 | 3.961 | 4.078 | 213,049,584 | +0.11(+2.69%) |
Mar 24, 2006 | 3.851 | 3.978 | 3.845 | 3.971 | 224,984,000 | +0.13(+3.38%) |
Mar 23, 2006 | 3.784 | 3.857 | 3.741 | 3.841 | 216,499,216 | +0.07(+1.87%) |
Mar 22, 2006 | 3.784 | 3.802 | 3.686 | 3.771 | 378,903,072 | -0.11(-2.87%) |
Mar 21, 2006 | 3.883 | 3.952 | 3.781 | 3.883 | 404,051,296 | +0.18(+4.94%) |
Mar 20, 2006 | 3.761 | 3.762 | 3.696 | 3.700 | 96,075,792 | -0.03(-0.76%) |
Mar 17, 2006 | 3.681 | 3.738 | 3.626 | 3.728 | 202,304,288 | +0.03(+0.81%) |
Mar 16, 2006 | 3.835 | 3.840 | 3.685 | 3.698 | 185,895,936 | -0.13(-3.39%) |
Mar 15, 2006 | 3.776 | 3.834 | 3.761 | 3.828 | 166,987,664 | +0.06(+1.60%) |
Mar 14, 2006 | 3.669 | 3.783 | 3.655 | 3.768 | 205,314,384 | +0.10(+2.77%) |
Mar 13, 2006 | 3.659 | 3.684 | 3.632 | 3.666 | 121,702,808 | +0.04(+1.20%) |
Mar 10, 2006 | 3.683 | 3.730 | 3.590 | 3.623 | 170,578,592 | -0.06(-1.74%) |
Mar 09, 2006 | 3.712 | 3.774 | 3.685 | 3.687 | 175,523,472 | +0.02(+0.52%) |
Mar 08, 2006 | 3.687 | 3.706 | 3.536 | 3.668 | 219,379,808 | -0.02(-0.50%) |
Mar 07, 2006 | 3.751 | 3.780 | 3.612 | 3.686 | 198,254,192 | -0.06(-1.71%) |
Mar 06, 2006 | 3.831 | 3.857 | 3.732 | 3.750 | 173,011,776 | -0.01(-0.20%) |
Mar 03, 2006 | 3.711 | 3.823 | 3.704 | 3.758 | 194,851,648 | +0.01(+0.35%) |
Mar 02, 2006 | 3.736 | 3.798 | 3.697 | 3.745 | 178,388,352 | +0.01(+0.14%) |
Mar 01, 2006 | 3.616 | 3.761 | 3.593 | 3.740 | 230,215,360 | +0.14(+3.80%) |
Feb 28, 2006 | 3.616 | 3.646 | 3.568 | 3.603 | 184,228,016 | -0.03(-0.80%) |
Feb 27, 2006 | 3.517 | 3.654 | 3.480 | 3.632 | 217,963,056 | +0.14(+4.05%) |
Feb 24, 2006 | 3.506 | 3.548 | 3.472 | 3.490 | 136,184,224 | -0.00(-0.02%) |
Feb 23, 2006 | 3.535 | 3.558 | 3.481 | 3.491 | 125,953,048 | -0.05(-1.53%) |
Feb 22, 2006 | 3.501 | 3.574 | 3.417 | 3.545 | 307,339,712 | -0.01(-0.17%) |
Feb 21, 2006 | 3.621 | 3.627 | 3.520 | 3.552 | 223,716,384 | -0.08(-2.13%) |
Feb 17, 2006 | 3.873 | 3.877 | 3.608 | 3.629 | 770,823,680 | +0.02(+0.57%) |
Feb 16, 2006 | 3.503 | 3.616 | 3.479 | 3.608 | 427,080,288 | +0.17(+4.94%) |
Feb 15, 2006 | 3.367 | 3.448 | 3.358 | 3.438 | 161,328,528 | +0.06(+1.93%) |
Feb 14, 2006 | 3.367 | 3.386 | 3.329 | 3.373 | 111,962,192 | +0.01(+0.18%) |
Feb 13, 2006 | 3.345 | 3.391 | 3.322 | 3.367 | 91,813,784 | +0.01(+0.34%) |
Feb 10, 2006 | 3.387 | 3.402 | 3.277 | 3.356 | 135,721,136 | -0.02(-0.57%) |
Feb 09, 2006 | 3.444 | 3.497 | 3.354 | 3.375 | 142,950,080 | -0.06(-1.69%) |
Feb 08, 2006 | 3.347 | 3.433 | 3.347 | 3.433 | 128,551,072 | +0.10(+2.89%) |
Feb 07, 2006 | 3.467 | 3.467 | 3.335 | 3.337 | 130,623,208 | -0.12(-3.56%) |
Feb 06, 2006 | 3.356 | 3.464 | 3.341 | 3.460 | 118,869,320 | +0.09(+2.82%) |
Feb 03, 2006 | 3.313 | 3.406 | 3.302 | 3.365 | 164,911,600 | +0.03(+0.92%) |
Feb 02, 2006 | 3.470 | 3.473 | 3.329 | 3.334 | 154,931,584 | -0.10(-3.05%) |
Feb 01, 2006 | 3.375 | 3.453 | 3.362 | 3.439 | 147,447,552 | +0.00(+0.07%) |
Jan 31, 2006 | 3.478 | 3.497 | 3.410 | 3.437 | 125,733,280 | -0.06(-1.68%) |
Jan 30, 2006 | 3.551 | 3.555 | 3.480 | 3.496 | 103,273,336 | -0.04(-1.12%) |
Jan 27, 2006 | 3.515 | 3.574 | 3.486 | 3.535 | 125,925,576 | +0.07(+1.89%) |
Jan 26, 2006 | 3.404 | 3.473 | 3.383 | 3.470 | 146,788,240 | +0.11(+3.42%) |
Jan 25, 2006 | 3.402 | 3.424 | 3.315 | 3.355 | 130,894,000 | -0.03(-0.88%) |
Jan 24, 2006 | 3.376 | 3.455 | 3.367 | 3.385 | 127,185,344 | +0.02(+0.50%) |
Jan 23, 2006 | 3.375 | 3.396 | 3.329 | 3.368 | 109,521,152 | +0.02(+0.57%) |
Jan 20, 2006 | 3.451 | 3.490 | 3.348 | 3.349 | 150,963,920 | -0.10(-2.80%) |
Jan 19, 2006 | 3.308 | 3.490 | 3.302 | 3.445 | 299,164,992 | +0.18(+5.55%) |
Jan 18, 2006 | 3.149 | 3.275 | 3.119 | 3.264 | 150,422,336 | +0.02(+0.52%) |
Jan 17, 2006 | 3.205 | 3.249 | 3.162 | 3.247 | 107,672,704 | -0.00(-0.07%) |
Jan 13, 2006 | 3.271 | 3.298 | 3.204 | 3.250 | 137,781,504 | -0.03(-0.89%) |
Jan 12, 2006 | 3.325 | 3.376 | 3.255 | 3.279 | 162,050,640 | -0.05(-1.42%) |
Jan 11, 2006 | 3.213 | 3.344 | 3.208 | 3.326 | 204,827,744 | +0.12(+3.62%) |
Jan 10, 2006 | 3.194 | 3.210 | 3.153 | 3.210 | 111,083,104 | +0.00(+0.02%) |
Jan 09, 2006 | 3.120 | 3.226 | 3.114 | 3.209 | 183,301,840 | +0.09(+2.79%) |
Jan 06, 2006 | 3.107 | 3.133 | 2.985 | 3.122 | 203,874,080 | +0.05(+1.64%) |
Jan 05, 2006 | 3.004 | 3.077 | 2.999 | 3.071 | 211,299,248 | +0.07(+2.27%) |
Jan 04, 2006 | 2.944 | 3.008 | 2.913 | 3.003 | 166,814,992 | +0.08(+2.80%) |