Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.016 | 3.024 | 2.987 | 3.017 | 1,311,939 | +0.00(+0.07%) |
Apr 27, 2006 | 3.013 | 3.034 | 2.986 | 3.015 | 602,088 | +0.00(+0.07%) |
Apr 26, 2006 | 2.988 | 3.022 | 2.988 | 3.013 | 646,577 | +0.05(+1.53%) |
Apr 25, 2006 | 2.973 | 2.988 | 2.965 | 2.968 | 490,370 | -0.01(-0.20%) |
Apr 24, 2006 | 2.959 | 2.983 | 2.953 | 2.974 | 1,283,268 | +0.01(+0.38%) |
Apr 21, 2006 | 3.003 | 3.003 | 2.954 | 2.963 | 2,701,981 | -0.02(-0.68%) |
Apr 20, 2006 | 3.025 | 3.042 | 2.974 | 2.983 | 866,057 | -0.06(-1.86%) |
Apr 19, 2006 | 3.005 | 3.061 | 3.005 | 3.039 | 2,571,479 | +0.03(+1.11%) |
Apr 18, 2006 | 2.994 | 3.007 | 2.978 | 3.006 | 1,811,207 | +0.06(+1.89%) |
Apr 17, 2006 | 2.943 | 2.970 | 2.943 | 2.950 | 791,908 | +0.02(+0.59%) |
Apr 13, 2006 | 2.943 | 2.947 | 2.921 | 2.933 | 463,677 | -0.01(-0.34%) |
Apr 12, 2006 | 2.949 | 2.950 | 2.930 | 2.943 | 728,635 | -0.01(-0.24%) |
Apr 11, 2006 | 2.933 | 2.950 | 2.913 | 2.950 | 936,251 | +0.02(+0.59%) |
Apr 10, 2006 | 2.916 | 2.942 | 2.897 | 2.933 | 793,886 | +0.02(+0.73%) |
Apr 07, 2006 | 2.901 | 2.917 | 2.901 | 2.912 | 4,310,515 | +0.01(+0.35%) |
Apr 06, 2006 | 2.896 | 2.909 | 2.885 | 2.902 | 609,997 | +0.02(+0.60%) |
Apr 05, 2006 | 2.877 | 2.899 | 2.859 | 2.885 | 1,056,867 | +0.01(+0.28%) |
Apr 04, 2006 | 2.883 | 2.899 | 2.838 | 2.877 | 1,053,901 | -0.00(-0.04%) |
Apr 03, 2006 | 2.904 | 2.918 | 2.864 | 2.878 | 1,465,179 | -0.04(-1.45%) |
Mar 31, 2006 | 2.997 | 2.997 | 2.897 | 2.920 | 1,473,089 | -0.09(-2.99%) |
Mar 30, 2006 | 2.951 | 3.013 | 2.951 | 3.010 | 2,233,361 | +0.08(+2.73%) |
Mar 29, 2006 | 2.914 | 2.954 | 2.914 | 2.930 | 885,830 | +0.01(+0.24%) |
Mar 28, 2006 | 2.913 | 2.938 | 2.913 | 2.923 | 621,861 | -0.01(-0.24%) |
Mar 27, 2006 | 2.966 | 2.966 | 2.917 | 2.930 | 2,132,518 | -0.06(-1.93%) |
Mar 24, 2006 | 2.986 | 3.024 | 2.979 | 2.988 | 794,874 | +0.00(+0.07%) |
Mar 23, 2006 | 2.984 | 3.013 | 2.951 | 2.986 | 682,168 | -0.00(-0.07%) |
Mar 22, 2006 | 2.981 | 2.997 | 2.945 | 2.988 | 762,249 | -0.00(-0.07%) |
Mar 21, 2006 | 3.015 | 3.015 | 2.983 | 2.990 | 1,316,882 | -0.03(-1.00%) |
Mar 20, 2006 | 3.045 | 3.076 | 3.017 | 3.020 | 607,031 | -0.04(-1.16%) |
Mar 17, 2006 | 3.148 | 3.148 | 3.052 | 3.056 | 1,027,207 | -0.09(-2.92%) |
Mar 16, 2006 | 3.101 | 3.148 | 3.093 | 3.148 | 755,328 | +0.05(+1.70%) |
Mar 15, 2006 | 3.097 | 3.105 | 3.066 | 3.095 | 606,042 | +0.00(+0.00%) |
Mar 14, 2006 | 3.050 | 3.105 | 3.050 | 3.095 | 1,624,352 | +0.04(+1.29%) |
Mar 13, 2006 | 3.054 | 3.064 | 3.031 | 3.056 | 433,028 | +0.00(+0.07%) |
Mar 10, 2006 | 3.045 | 3.077 | 3.022 | 3.054 | 622,849 | +0.01(+0.20%) |
Mar 09, 2006 | 3.065 | 3.084 | 3.044 | 3.048 | 760,272 | -0.02(-0.63%) |
Mar 08, 2006 | 3.067 | 3.072 | 3.047 | 3.067 | 1,705,421 | -0.02(-0.66%) |
Mar 07, 2006 | 3.083 | 3.105 | 3.060 | 3.087 | 2,814,687 | -0.03(-0.84%) |
Mar 06, 2006 | 3.161 | 3.161 | 3.092 | 3.113 | 1,418,713 | -0.04(-1.19%) |
Mar 03, 2006 | 3.105 | 3.153 | 3.097 | 3.151 | 1,156,720 | +0.03(+1.10%) |
Mar 02, 2006 | 3.174 | 3.174 | 3.104 | 3.116 | 2,072,211 | -0.04(-1.15%) |
Mar 01, 2006 | 3.179 | 3.182 | 3.142 | 3.153 | 2,046,506 | -0.04(-1.11%) |
Feb 28, 2006 | 3.188 | 3.193 | 3.170 | 3.188 | 1,619,409 | +0.00(+0.00%) |
Feb 27, 2006 | 3.169 | 3.198 | 3.167 | 3.188 | 383,596 | +0.01(+0.29%) |
Feb 24, 2006 | 3.182 | 3.195 | 3.169 | 3.179 | 917,467 | -0.01(-0.19%) |
Feb 23, 2006 | 3.199 | 3.212 | 3.145 | 3.185 | 799,818 | -0.02(-0.66%) |
Feb 22, 2006 | 3.192 | 3.215 | 3.182 | 3.206 | 611,974 | +0.01(+0.41%) |
Feb 21, 2006 | 3.144 | 3.193 | 3.137 | 3.193 | 1,829,003 | +0.04(+1.32%) |
Feb 17, 2006 | 3.136 | 3.163 | 3.113 | 3.152 | 2,943,212 | +0.04(+1.27%) |
Feb 16, 2006 | 3.043 | 3.116 | 3.036 | 3.112 | 2,479,535 | +0.01(+0.46%) |
Feb 15, 2006 | 3.155 | 3.155 | 3.063 | 3.098 | 4,387,630 | -0.05(-1.73%) |
Feb 14, 2006 | 3.120 | 3.165 | 3.118 | 3.153 | 1,359,394 | +0.03(+0.97%) |
Feb 13, 2006 | 3.155 | 3.162 | 3.100 | 3.122 | 1,772,650 | -0.05(-1.56%) |
Feb 10, 2006 | 3.222 | 3.222 | 3.160 | 3.172 | 1,628,307 | -0.05(-1.54%) |
Feb 09, 2006 | 3.219 | 3.266 | 3.217 | 3.222 | 1,062,799 | +0.02(+0.76%) |
Feb 08, 2006 | 3.204 | 3.213 | 3.170 | 3.197 | 1,712,342 | -0.01(-0.44%) |
Feb 07, 2006 | 3.212 | 3.214 | 3.173 | 3.211 | 1,527,464 | -0.00(-0.06%) |
Feb 06, 2006 | 3.208 | 3.220 | 3.184 | 3.213 | 913,512 | +0.01(+0.35%) |
Feb 03, 2006 | 3.179 | 3.207 | 3.140 | 3.202 | 1,113,220 | +0.02(+0.73%) |
Feb 02, 2006 | 3.204 | 3.237 | 3.172 | 3.179 | 1,273,381 | -0.03(-0.79%) |