Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.377 | 3.380 | 3.371 | 3.380 | 25,731 | +0.00(+0.09%) |
Mar 30, 2006 | 3.393 | 3.393 | 3.374 | 3.377 | 25,079 | +0.00(+0.00%) |
Mar 29, 2006 | 3.393 | 3.405 | 3.377 | 3.377 | 37,782 | -0.03(-0.81%) |
Mar 28, 2006 | 3.377 | 3.408 | 3.368 | 3.405 | 66,445 | +0.02(+0.73%) |
Mar 27, 2006 | 3.405 | 3.439 | 3.380 | 3.380 | 33,222 | -0.02(-0.72%) |
Mar 24, 2006 | 3.383 | 3.405 | 3.377 | 3.405 | 2,279 | +0.03(+0.91%) |
Mar 23, 2006 | 3.371 | 3.377 | 3.368 | 3.374 | 24,102 | +0.01(+0.27%) |
Mar 22, 2006 | 3.377 | 3.377 | 3.365 | 3.365 | 15,634 | -0.02(-0.72%) |
Mar 21, 2006 | 3.347 | 3.389 | 3.347 | 3.389 | 99,342 | +0.03(+0.91%) |
Mar 20, 2006 | 3.362 | 3.368 | 3.347 | 3.359 | 19,542 | +0.01(+0.37%) |
Mar 17, 2006 | 3.371 | 3.377 | 3.347 | 3.347 | 32,896 | -0.03(-0.91%) |
Mar 16, 2006 | 3.377 | 3.377 | 3.362 | 3.377 | 17,588 | +0.00(+0.00%) |
Mar 15, 2006 | 3.377 | 3.377 | 3.377 | 3.377 | 74,913 | -0.02(-0.45%) |
Mar 14, 2006 | 3.396 | 3.408 | 3.393 | 3.393 | 17,262 | -0.02(-0.54%) |
Mar 13, 2006 | 3.408 | 3.411 | 3.393 | 3.411 | 26,382 | +0.01(+0.18%) |
Mar 10, 2006 | 3.408 | 3.408 | 3.405 | 3.405 | 8,142 | +0.02(+0.45%) |
Mar 09, 2006 | 3.411 | 3.411 | 3.389 | 3.389 | 8,468 | -0.02(-0.54%) |
Mar 08, 2006 | 3.414 | 3.423 | 3.408 | 3.408 | 18,891 | +0.00(+0.00%) |
Mar 07, 2006 | 3.377 | 3.436 | 3.377 | 3.408 | 44,622 | +0.02(+0.45%) |
Mar 06, 2006 | 3.454 | 3.454 | 3.340 | 3.393 | 65,793 | -0.10(-2.73%) |
Mar 03, 2006 | 3.439 | 3.488 | 3.439 | 3.488 | 16,937 | +0.05(+1.43%) |
Mar 02, 2006 | 3.408 | 3.439 | 3.408 | 3.439 | 46,576 | +0.03(+0.99%) |
Mar 01, 2006 | 3.377 | 3.408 | 3.377 | 3.405 | 23,125 | +0.00(+0.09%) |
Feb 28, 2006 | 3.389 | 3.420 | 3.378 | 3.402 | 367,402 | +0.01(+0.36%) |
Feb 27, 2006 | 3.377 | 3.393 | 3.368 | 3.389 | 20,519 | +0.01(+0.36%) |
Feb 24, 2006 | 3.377 | 3.408 | 3.362 | 3.377 | 180,769 | +0.02(+0.46%) |
Feb 23, 2006 | 3.426 | 3.518 | 3.362 | 3.362 | 25,405 | -0.16(-4.45%) |
Feb 22, 2006 | 3.518 | 3.518 | 3.518 | 3.518 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.540 | 3.540 | 3.469 | 3.518 | 29,314 | +0.03(+0.97%) |
Feb 17, 2006 | 3.485 | 3.485 | 3.469 | 3.485 | 7,491 | +0.03(+0.89%) |
Feb 16, 2006 | 3.454 | 3.454 | 3.454 | 3.454 | 1,628 | -0.02(-0.53%) |
Feb 15, 2006 | 3.420 | 3.472 | 3.417 | 3.472 | 12,702 | +0.07(+1.98%) |
Feb 14, 2006 | 3.377 | 3.436 | 3.377 | 3.405 | 16,611 | +0.04(+1.28%) |
Feb 13, 2006 | 3.378 | 3.389 | 3.362 | 3.362 | 4,234 | -0.04(-1.26%) |
Feb 10, 2006 | 3.396 | 3.420 | 3.396 | 3.405 | 6,514 | -0.01(-0.18%) |
Feb 09, 2006 | 3.411 | 3.411 | 3.411 | 3.411 | 325 | -0.04(-1.24%) |
Feb 08, 2006 | 3.454 | 3.454 | 3.454 | 3.454 | 1,628 | +0.02(+0.45%) |
Feb 07, 2006 | 3.439 | 3.439 | 3.439 | 3.439 | 325 | +0.06(+1.82%) |
Feb 06, 2006 | 3.380 | 3.423 | 3.377 | 3.377 | 5,862 | -0.06(-1.79%) |
Feb 03, 2006 | 3.405 | 3.439 | 3.393 | 3.439 | 5,537 | +0.03(+0.99%) |
Feb 02, 2006 | 3.423 | 3.423 | 3.393 | 3.405 | 2,931 | +0.03(+0.82%) |
Feb 01, 2006 | 3.381 | 3.399 | 3.377 | 3.377 | 4,885 | -0.03(-0.90%) |
Jan 31, 2006 | 3.420 | 3.439 | 3.408 | 3.408 | 4,234 | -0.01(-0.36%) |
Jan 30, 2006 | 3.377 | 3.423 | 3.377 | 3.420 | 14,657 | +0.06(+1.74%) |
Jan 27, 2006 | 3.300 | 3.371 | 3.300 | 3.362 | 89,570 | +0.02(+0.46%) |
Jan 26, 2006 | 3.270 | 3.347 | 3.270 | 3.347 | 30,616 | +0.06(+1.87%) |
Jan 25, 2006 | 3.285 | 3.316 | 3.270 | 3.285 | 27,359 | +0.00(+0.00%) |
Jan 24, 2006 | 3.347 | 3.347 | 3.285 | 3.285 | 8,142 | -0.06(-1.84%) |
Jan 23, 2006 | 3.368 | 3.368 | 3.304 | 3.347 | 10,422 | -0.03(-0.91%) |
Jan 20, 2006 | 3.162 | 3.377 | 3.156 | 3.377 | 46,902 | +0.21(+6.80%) |
Jan 19, 2006 | 3.138 | 3.162 | 3.138 | 3.162 | 9,771 | +0.04(+1.28%) |
Jan 18, 2006 | 3.122 | 3.122 | 3.122 | 3.122 | 3,257 | -0.00(-0.10%) |
Jan 17, 2006 | 3.101 | 3.125 | 3.101 | 3.125 | 18,239 | +0.01(+0.30%) |
Jan 13, 2006 | 3.086 | 3.116 | 3.070 | 3.116 | 78,170 | +0.03(+0.89%) |
Jan 12, 2006 | 3.113 | 3.113 | 3.074 | 3.089 | 62,862 | -0.02(-0.79%) |
Jan 11, 2006 | 3.107 | 3.132 | 3.101 | 3.113 | 115,301 | -0.01(-0.39%) |
Jan 10, 2006 | 3.132 | 3.132 | 3.116 | 3.125 | 31,919 | -0.01(-0.20%) |
Jan 09, 2006 | 3.116 | 3.150 | 3.116 | 3.132 | 169,044 | +0.00(+0.00%) |
Jan 06, 2006 | 3.116 | 3.132 | 3.116 | 3.132 | 2,931 | +0.02(+0.49%) |
Jan 05, 2006 | 3.132 | 3.144 | 3.116 | 3.116 | 142,661 | -0.03(-1.07%) |
Jan 04, 2006 | 3.147 | 3.172 | 3.129 | 3.150 | 12,051 | -0.01(-0.39%) |