Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.926 | 4.067 | 3.926 | 4.051 | 94,131 | +0.04(+0.97%) |
Mar 30, 2006 | 3.895 | 4.020 | 3.810 | 4.012 | 97,979 | +0.09(+2.39%) |
Mar 29, 2006 | 3.833 | 3.934 | 3.833 | 3.919 | 55,837 | +0.09(+2.24%) |
Mar 28, 2006 | 3.662 | 3.950 | 3.638 | 3.833 | 89,405 | +0.16(+4.24%) |
Mar 27, 2006 | 3.599 | 3.747 | 3.459 | 3.677 | 59,614 | +0.08(+2.16%) |
Mar 24, 2006 | 3.513 | 3.732 | 3.475 | 3.599 | 61,214 | +0.12(+3.36%) |
Mar 23, 2006 | 3.428 | 3.513 | 3.358 | 3.482 | 11,039 | +0.02(+0.45%) |
Mar 22, 2006 | 3.389 | 3.470 | 3.358 | 3.467 | 11,295 | +0.11(+3.25%) |
Mar 21, 2006 | 3.467 | 3.545 | 3.264 | 3.358 | 59,788 | -0.11(-3.15%) |
Mar 20, 2006 | 3.412 | 3.475 | 3.358 | 3.467 | 16,811 | +0.02(+0.68%) |
Mar 17, 2006 | 3.443 | 3.545 | 3.381 | 3.443 | 18,227 | +0.02(+0.45%) |
Mar 16, 2006 | 3.459 | 3.459 | 3.373 | 3.428 | 34,973 | -0.01(-0.23%) |
Mar 15, 2006 | 3.428 | 3.521 | 3.412 | 3.436 | 46,213 | -0.02(-0.68%) |
Mar 14, 2006 | 3.475 | 3.552 | 3.428 | 3.459 | 114,630 | -0.05(-1.33%) |
Mar 13, 2006 | 3.404 | 3.599 | 3.327 | 3.506 | 179,643 | +0.11(+3.21%) |
Mar 10, 2006 | 3.490 | 3.498 | 3.397 | 3.397 | 19,622 | -0.03(-0.91%) |
Mar 09, 2006 | 3.482 | 3.482 | 3.342 | 3.428 | 112,943 | -0.03(-0.90%) |
Mar 08, 2006 | 3.475 | 3.552 | 3.428 | 3.459 | 151,339 | +0.02(+0.68%) |
Mar 07, 2006 | 3.512 | 3.513 | 3.389 | 3.436 | 104,464 | -0.11(-3.08%) |
Mar 06, 2006 | 3.475 | 3.584 | 3.467 | 3.545 | 56,704 | +0.04(+1.11%) |
Mar 03, 2006 | 3.350 | 3.537 | 3.350 | 3.506 | 141,229 | +0.19(+5.63%) |
Mar 02, 2006 | 3.272 | 3.420 | 3.116 | 3.319 | 154,638 | +0.11(+3.40%) |
Mar 01, 2006 | 3.194 | 3.264 | 3.155 | 3.210 | 152,880 | +0.05(+1.55%) |
Feb 28, 2006 | 3.132 | 3.178 | 3.124 | 3.161 | 82,847 | +0.03(+0.92%) |
Feb 27, 2006 | 3.164 | 3.164 | 3.108 | 3.132 | 32,475 | -0.09(-2.66%) |
Feb 24, 2006 | 3.163 | 3.241 | 3.077 | 3.217 | 288,654 | +0.02(+0.49%) |
Feb 23, 2006 | 3.295 | 3.295 | 3.194 | 3.202 | 268,423 | -0.09(-2.61%) |
Feb 22, 2006 | 3.311 | 3.365 | 3.225 | 3.288 | 195,640 | +0.02(+0.72%) |
Feb 21, 2006 | 3.272 | 3.311 | 3.233 | 3.264 | 12,561 | +0.01(+0.24%) |
Feb 17, 2006 | 3.264 | 3.295 | 3.217 | 3.256 | 30,896 | -0.04(-1.18%) |
Feb 16, 2006 | 3.264 | 3.350 | 3.256 | 3.295 | 240,808 | -0.02(-0.47%) |
Feb 15, 2006 | 3.327 | 3.350 | 3.280 | 3.311 | 98,983 | +0.02(+0.71%) |
Feb 14, 2006 | 3.327 | 3.506 | 3.225 | 3.288 | 200,216 | +0.02(+0.72%) |
Feb 13, 2006 | 3.311 | 3.311 | 3.210 | 3.264 | 88,059 | +0.00(+0.00%) |
Feb 10, 2006 | 3.295 | 3.319 | 3.210 | 3.264 | 31,089 | +0.01(+0.24%) |
Feb 09, 2006 | 3.350 | 3.350 | 3.202 | 3.256 | 45,825 | -0.05(-1.65%) |
Feb 08, 2006 | 3.272 | 3.350 | 3.249 | 3.311 | 43,789 | +0.06(+1.92%) |
Feb 07, 2006 | 3.350 | 3.350 | 3.225 | 3.249 | 52,392 | -0.06(-1.88%) |
Feb 06, 2006 | 3.451 | 3.475 | 3.303 | 3.311 | 272,641 | -0.16(-4.49%) |
Feb 03, 2006 | 3.778 | 3.810 | 3.436 | 3.467 | 86,587 | -0.31(-8.25%) |
Feb 02, 2006 | 3.303 | 3.911 | 3.303 | 3.778 | 121,698 | +0.48(+14.66%) |
Feb 01, 2006 | 3.264 | 3.436 | 3.116 | 3.295 | 530,754 | +0.06(+1.93%) |
Jan 31, 2006 | 3.342 | 3.342 | 3.062 | 3.233 | 351,222 | -0.04(-1.19%) |
Jan 30, 2006 | 3.436 | 3.459 | 3.256 | 3.272 | 51,088 | -0.13(-3.89%) |
Jan 27, 2006 | 3.404 | 3.436 | 3.381 | 3.404 | 30,696 | -0.02(-0.68%) |
Jan 26, 2006 | 3.404 | 3.443 | 3.397 | 3.428 | 24,786 | +0.01(+0.23%) |
Jan 25, 2006 | 3.475 | 3.521 | 3.358 | 3.420 | 103,439 | -0.07(-2.01%) |
Jan 24, 2006 | 3.677 | 3.677 | 3.490 | 3.490 | 77,732 | -0.16(-4.27%) |
Jan 23, 2006 | 3.755 | 3.771 | 3.638 | 3.646 | 11,681 | -0.11(-2.91%) |
Jan 20, 2006 | 3.817 | 3.817 | 3.755 | 3.755 | 17,688 | -0.04(-1.02%) |
Jan 19, 2006 | 3.662 | 3.817 | 3.662 | 3.794 | 211,079 | +0.16(+4.51%) |
Jan 18, 2006 | 3.521 | 3.802 | 3.521 | 3.630 | 329,843 | +0.12(+3.33%) |
Jan 17, 2006 | 3.552 | 3.552 | 3.358 | 3.513 | 374,234 | +0.18(+5.37%) |
Jan 13, 2006 | 3.272 | 3.344 | 3.272 | 3.334 | 19,459 | -0.01(-0.23%) |
Jan 12, 2006 | 3.249 | 3.365 | 3.249 | 3.342 | 28,111 | +0.05(+1.42%) |
Jan 11, 2006 | 3.264 | 3.295 | 3.233 | 3.295 | 22,191 | +0.05(+1.68%) |
Jan 10, 2006 | 3.389 | 3.412 | 3.210 | 3.241 | 152,690 | -0.09(-2.80%) |
Jan 09, 2006 | 3.443 | 3.475 | 3.319 | 3.334 | 100,876 | +0.02(+0.47%) |
Jan 06, 2006 | 3.677 | 3.716 | 3.311 | 3.319 | 171,025 | -0.37(-10.13%) |
Jan 05, 2006 | 3.848 | 3.903 | 3.638 | 3.693 | 105,873 | -0.24(-6.14%) |
Jan 04, 2006 | 3.973 | 3.973 | 3.817 | 3.934 | 101,355 | -0.04(-0.98%) |