Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.151 | 3.158 | 3.140 | 3.151 | 967,040 | +0.02(+0.57%) |
Mar 30, 2006 | 3.148 | 3.158 | 3.130 | 3.133 | 1,060,259 | -0.02(-0.57%) |
Mar 29, 2006 | 3.145 | 3.163 | 3.140 | 3.151 | 1,009,341 | +0.02(+0.57%) |
Mar 28, 2006 | 3.143 | 3.156 | 3.133 | 3.133 | 1,151,127 | -0.02(-0.49%) |
Mar 27, 2006 | 3.166 | 3.179 | 3.140 | 3.148 | 1,399,056 | -0.03(-0.80%) |
Mar 24, 2006 | 3.184 | 3.186 | 3.168 | 3.174 | 1,008,558 | -0.00(-0.08%) |
Mar 23, 2006 | 3.186 | 3.191 | 3.176 | 3.176 | 856,197 | +0.00(+0.00%) |
Mar 22, 2006 | 3.171 | 3.186 | 3.166 | 3.176 | 1,047,725 | +0.01(+0.16%) |
Mar 21, 2006 | 3.174 | 3.181 | 3.161 | 3.171 | 988,582 | +0.00(+0.08%) |
Mar 20, 2006 | 3.148 | 3.186 | 3.148 | 3.168 | 1,069,267 | +0.01(+0.24%) |
Mar 17, 2006 | 3.151 | 3.163 | 3.148 | 3.161 | 737,520 | +0.01(+0.32%) |
Mar 16, 2006 | 3.128 | 3.151 | 3.120 | 3.151 | 1,161,310 | +0.03(+1.06%) |
Mar 15, 2006 | 3.123 | 3.123 | 3.105 | 3.117 | 1,364,197 | +0.01(+0.16%) |
Mar 14, 2006 | 3.125 | 3.130 | 3.110 | 3.112 | 919,648 | -0.01(-0.16%) |
Mar 13, 2006 | 3.138 | 3.138 | 3.115 | 3.117 | 610,226 | -0.02(-0.73%) |
Mar 10, 2006 | 3.156 | 3.166 | 3.128 | 3.140 | 1,704,561 | -0.02(-0.49%) |
Mar 09, 2006 | 3.171 | 3.179 | 3.156 | 3.156 | 829,172 | -0.01(-0.24%) |
Mar 08, 2006 | 3.153 | 3.168 | 3.143 | 3.163 | 817,030 | +0.00(+0.08%) |
Mar 07, 2006 | 3.158 | 3.168 | 3.130 | 3.161 | 1,695,161 | -0.01(-0.40%) |
Mar 06, 2006 | 3.212 | 3.214 | 3.158 | 3.174 | 1,609,384 | -0.04(-1.19%) |
Mar 03, 2006 | 3.212 | 3.225 | 3.212 | 3.212 | 941,973 | -0.00(-0.08%) |
Mar 02, 2006 | 3.217 | 3.220 | 3.202 | 3.214 | 924,348 | +0.00(+0.08%) |
Mar 01, 2006 | 3.227 | 3.232 | 3.212 | 3.212 | 1,164,835 | -0.00(-0.08%) |
Feb 28, 2006 | 3.214 | 3.225 | 3.209 | 3.214 | 1,412,373 | +0.00(+0.00%) |
Feb 27, 2006 | 3.212 | 3.225 | 3.209 | 3.214 | 1,204,394 | +0.01(+0.16%) |
Feb 24, 2006 | 3.220 | 3.230 | 3.204 | 3.209 | 1,599,984 | -0.01(-0.32%) |
Feb 23, 2006 | 3.225 | 3.230 | 3.204 | 3.220 | 1,883,164 | -0.01(-0.16%) |
Feb 22, 2006 | 3.204 | 3.225 | 3.204 | 3.225 | 1,166,010 | +0.02(+0.48%) |
Feb 21, 2006 | 3.197 | 3.222 | 3.194 | 3.209 | 1,100,601 | +0.01(+0.16%) |
Feb 17, 2006 | 3.199 | 3.207 | 3.191 | 3.204 | 868,339 | +0.01(+0.32%) |
Feb 16, 2006 | 3.171 | 3.202 | 3.171 | 3.194 | 849,539 | +0.02(+0.48%) |
Feb 15, 2006 | 3.176 | 3.191 | 3.168 | 3.179 | 1,314,846 | -0.02(-0.48%) |
Feb 14, 2006 | 3.212 | 3.214 | 3.191 | 3.194 | 1,012,083 | -0.02(-0.71%) |
Feb 13, 2006 | 3.220 | 3.220 | 3.194 | 3.217 | 963,907 | -0.01(-0.32%) |
Feb 10, 2006 | 3.235 | 3.235 | 3.214 | 3.227 | 1,235,337 | -0.00(-0.08%) |
Feb 09, 2006 | 3.202 | 3.232 | 3.202 | 3.230 | 1,417,465 | +0.02(+0.64%) |
Feb 08, 2006 | 3.204 | 3.214 | 3.199 | 3.209 | 1,148,777 | -0.01(-0.24%) |
Feb 07, 2006 | 3.212 | 3.225 | 3.209 | 3.217 | 921,998 | +0.00(+0.08%) |
Feb 06, 2006 | 3.181 | 3.217 | 3.181 | 3.214 | 1,592,542 | +0.03(+0.80%) |
Feb 03, 2006 | 3.184 | 3.197 | 3.181 | 3.189 | 898,889 | -0.01(-0.32%) |
Feb 02, 2006 | 3.194 | 3.199 | 3.179 | 3.199 | 1,446,448 | +0.00(+0.00%) |
Feb 01, 2006 | 3.209 | 3.209 | 3.184 | 3.199 | 1,108,434 | +0.01(+0.32%) |
Jan 31, 2006 | 3.209 | 3.209 | 3.181 | 3.189 | 1,124,493 | -0.01(-0.40%) |
Jan 30, 2006 | 3.191 | 3.202 | 3.174 | 3.202 | 1,175,802 | +0.03(+0.80%) |
Jan 27, 2006 | 3.194 | 3.202 | 3.176 | 3.176 | 1,042,242 | +0.00(+0.00%) |
Jan 26, 2006 | 3.176 | 3.186 | 3.171 | 3.176 | 948,632 | -0.00(-0.08%) |
Jan 25, 2006 | 3.191 | 3.199 | 3.174 | 3.179 | 1,377,514 | -0.02(-0.56%) |
Jan 24, 2006 | 3.197 | 3.214 | 3.191 | 3.197 | 1,639,152 | -0.01(-0.24%) |
Jan 23, 2006 | 3.191 | 3.209 | 3.186 | 3.204 | 893,014 | +0.01(+0.40%) |
Jan 20, 2006 | 3.194 | 3.202 | 3.189 | 3.191 | 1,020,308 | -0.01(-0.16%) |
Jan 19, 2006 | 3.176 | 3.199 | 3.176 | 3.197 | 786,871 | +0.01(+0.40%) |
Jan 18, 2006 | 3.186 | 3.189 | 3.174 | 3.184 | 997,591 | -0.01(-0.16%) |
Jan 17, 2006 | 3.214 | 3.214 | 3.179 | 3.189 | 1,216,536 | +0.00(+0.00%) |
Jan 13, 2006 | 3.156 | 3.191 | 3.156 | 3.189 | 949,415 | +0.02(+0.73%) |
Jan 12, 2006 | 3.166 | 3.181 | 3.156 | 3.166 | 891,056 | -0.01(-0.24%) |
Jan 11, 2006 | 3.179 | 3.184 | 3.158 | 3.174 | 1,176,586 | -0.02(-0.64%) |
Jan 10, 2006 | 3.179 | 3.194 | 3.166 | 3.194 | 1,252,962 | +0.02(+0.56%) |
Jan 09, 2006 | 3.179 | 3.197 | 3.166 | 3.176 | 1,115,876 | +0.00(+0.08%) |
Jan 06, 2006 | 3.174 | 3.184 | 3.153 | 3.174 | 1,104,909 | +0.01(+0.24%) |
Jan 05, 2006 | 3.130 | 3.171 | 3.130 | 3.166 | 1,086,501 | +0.02(+0.65%) |
Jan 04, 2006 | 3.110 | 3.151 | 3.110 | 3.145 | 1,122,926 | +0.04(+1.15%) |