Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.980 | 4.010 | 3.950 | 4.000 | 2,779,200 | +0.02(+0.50%) |
Mar 30, 2006 | 4.010 | 4.060 | 3.980 | 3.980 | 3,376,300 | -0.02(-0.50%) |
Mar 29, 2006 | 4.010 | 4.080 | 4.000 | 4.000 | 2,478,800 | +0.01(+0.25%) |
Mar 28, 2006 | 4.020 | 4.080 | 3.960 | 3.990 | 4,720,800 | -0.03(-0.75%) |
Mar 27, 2006 | 3.910 | 4.050 | 3.900 | 4.020 | 7,640,100 | +0.15(+3.88%) |
Mar 24, 2006 | 3.850 | 3.880 | 3.830 | 3.870 | 2,049,200 | -0.01(-0.26%) |
Mar 23, 2006 | 3.840 | 3.950 | 3.800 | 3.880 | 3,970,600 | +0.05(+1.31%) |
Mar 22, 2006 | 3.790 | 3.850 | 3.760 | 3.830 | 2,215,700 | +0.04(+1.06%) |
Mar 21, 2006 | 3.860 | 3.870 | 3.780 | 3.790 | 3,774,500 | -0.08(-2.07%) |
Mar 20, 2006 | 3.940 | 3.940 | 3.850 | 3.870 | 3,106,800 | -0.07(-1.78%) |
Mar 17, 2006 | 3.900 | 3.950 | 3.870 | 3.940 | 3,072,500 | +0.04(+1.03%) |
Mar 16, 2006 | 3.920 | 3.930 | 3.880 | 3.900 | 2,914,800 | -0.02(-0.51%) |
Mar 15, 2006 | 3.980 | 4.020 | 3.900 | 3.920 | 4,143,600 | -0.04(-1.01%) |
Mar 14, 2006 | 3.950 | 3.990 | 3.910 | 3.960 | 2,870,000 | +0.00(+0.00%) |
Mar 13, 2006 | 3.980 | 4.010 | 3.960 | 3.960 | 4,699,200 | -0.02(-0.50%) |
Mar 10, 2006 | 4.000 | 4.010 | 3.970 | 3.980 | 4,156,100 | +0.00(+0.00%) |
Mar 09, 2006 | 4.000 | 4.050 | 3.940 | 3.980 | 7,219,400 | +0.11(+2.84%) |
Mar 08, 2006 | 3.920 | 3.920 | 3.810 | 3.870 | 6,673,400 | -0.13(-3.25%) |
Mar 07, 2006 | 4.080 | 4.080 | 3.980 | 4.000 | 3,959,300 | -0.04(-0.99%) |
Mar 06, 2006 | 4.120 | 4.120 | 4.020 | 4.040 | 6,446,400 | -0.05(-1.22%) |
Mar 03, 2006 | 4.110 | 4.150 | 4.070 | 4.090 | 13,180,400 | -0.01(-0.24%) |
Mar 02, 2006 | 4.070 | 4.130 | 4.000 | 4.100 | 24,641,400 | +0.21(+5.40%) |
Mar 01, 2006 | 3.930 | 3.970 | 3.830 | 3.890 | 12,314,700 | +0.20(+5.42%) |
Feb 28, 2006 | 3.620 | 3.710 | 3.620 | 3.690 | 3,569,300 | +0.07(+1.93%) |
Feb 27, 2006 | 3.600 | 3.650 | 3.590 | 3.620 | 2,018,600 | +0.00(+0.00%) |
Feb 24, 2006 | 3.650 | 3.670 | 3.620 | 3.620 | 2,060,200 | -0.04(-1.09%) |
Feb 23, 2006 | 3.750 | 3.750 | 3.610 | 3.660 | 2,991,100 | +0.02(+0.55%) |
Feb 22, 2006 | 3.600 | 3.680 | 3.580 | 3.640 | 3,412,000 | +0.08(+2.25%) |
Feb 21, 2006 | 3.520 | 3.570 | 3.510 | 3.560 | 4,875,800 | +0.02(+0.56%) |
Feb 17, 2006 | 3.520 | 3.580 | 3.500 | 3.540 | 4,430,600 | +0.01(+0.28%) |
Feb 16, 2006 | 3.510 | 3.530 | 3.490 | 3.530 | 4,482,700 | +0.02(+0.57%) |
Feb 15, 2006 | 3.500 | 3.540 | 3.490 | 3.510 | 5,257,000 | -0.01(-0.28%) |
Feb 14, 2006 | 3.510 | 3.540 | 3.490 | 3.520 | 3,563,000 | +0.01(+0.28%) |
Feb 13, 2006 | 3.520 | 3.540 | 3.490 | 3.510 | 2,343,800 | -0.02(-0.57%) |
Feb 10, 2006 | 3.540 | 3.570 | 3.520 | 3.530 | 1,885,500 | -0.03(-0.84%) |
Feb 09, 2006 | 3.520 | 3.580 | 3.520 | 3.560 | 3,097,700 | +0.03(+0.85%) |
Feb 08, 2006 | 3.550 | 3.560 | 3.500 | 3.530 | 2,408,000 | -0.01(-0.28%) |
Feb 07, 2006 | 3.570 | 3.590 | 3.530 | 3.540 | 2,435,700 | -0.05(-1.39%) |
Feb 06, 2006 | 3.670 | 3.690 | 3.560 | 3.590 | 2,536,200 | -0.11(-2.97%) |
Feb 03, 2006 | 3.630 | 3.710 | 3.620 | 3.700 | 2,369,300 | +0.07(+1.93%) |
Feb 02, 2006 | 3.630 | 3.650 | 3.570 | 3.630 | 3,461,200 | +0.00(+0.00%) |
Feb 01, 2006 | 3.570 | 3.670 | 3.570 | 3.630 | 3,115,700 | +0.04(+1.11%) |
Jan 31, 2006 | 3.590 | 3.619 | 3.560 | 3.590 | 2,995,900 | -0.01(-0.28%) |
Jan 30, 2006 | 3.650 | 3.680 | 3.590 | 3.600 | 2,515,700 | -0.12(-3.23%) |
Jan 27, 2006 | 3.730 | 3.760 | 3.680 | 3.720 | 2,136,100 | +0.00(+0.00%) |
Jan 26, 2006 | 3.730 | 3.740 | 3.660 | 3.720 | 1,744,000 | +0.00(+0.00%) |
Jan 25, 2006 | 3.580 | 3.760 | 3.570 | 3.720 | 3,959,000 | +0.13(+3.62%) |
Jan 24, 2006 | 3.510 | 3.600 | 3.510 | 3.590 | 2,750,100 | +0.08(+2.28%) |
Jan 23, 2006 | 3.580 | 3.580 | 3.470 | 3.510 | 6,369,200 | -0.07(-1.96%) |
Jan 20, 2006 | 3.570 | 3.600 | 3.560 | 3.580 | 2,251,200 | -0.01(-0.28%) |
Jan 19, 2006 | 3.570 | 3.640 | 3.550 | 3.590 | 5,074,700 | -0.02(-0.55%) |
Jan 18, 2006 | 3.560 | 3.630 | 3.550 | 3.610 | 1,261,400 | +0.00(+0.00%) |
Jan 17, 2006 | 3.610 | 3.650 | 3.570 | 3.610 | 2,217,400 | -0.05(-1.37%) |
Jan 13, 2006 | 3.680 | 3.710 | 3.640 | 3.660 | 2,017,300 | -0.05(-1.35%) |
Jan 12, 2006 | 3.710 | 3.760 | 3.660 | 3.710 | 6,352,200 | -0.02(-0.54%) |
Jan 11, 2006 | 3.720 | 3.760 | 3.700 | 3.730 | 3,842,300 | +0.04(+1.08%) |
Jan 10, 2006 | 3.630 | 3.780 | 3.610 | 3.690 | 9,004,600 | +0.11(+3.07%) |
Jan 09, 2006 | 3.620 | 3.630 | 3.550 | 3.580 | 2,649,000 | -0.01(-0.28%) |
Jan 06, 2006 | 3.470 | 3.620 | 3.470 | 3.590 | 3,541,800 | +0.12(+3.46%) |
Jan 05, 2006 | 3.460 | 3.490 | 3.450 | 3.470 | 2,308,800 | -0.01(-0.29%) |
Jan 04, 2006 | 3.460 | 3.490 | 3.410 | 3.480 | 3,097,900 | +0.02(+0.58%) |