Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.401 | 3.404 | 3.395 | 3.404 | 25,550 | +0.00(+0.09%) |
Mar 30, 2006 | 3.417 | 3.417 | 3.398 | 3.401 | 24,903 | +0.00(+0.00%) |
Mar 29, 2006 | 3.417 | 3.429 | 3.401 | 3.401 | 37,517 | -0.03(-0.81%) |
Mar 28, 2006 | 3.401 | 3.432 | 3.392 | 3.429 | 65,979 | +0.02(+0.73%) |
Mar 27, 2006 | 3.429 | 3.463 | 3.404 | 3.404 | 32,989 | -0.02(-0.72%) |
Mar 24, 2006 | 3.407 | 3.429 | 3.401 | 3.429 | 2,263 | +0.03(+0.91%) |
Mar 23, 2006 | 3.395 | 3.401 | 3.392 | 3.398 | 23,933 | +0.01(+0.27%) |
Mar 22, 2006 | 3.401 | 3.401 | 3.389 | 3.389 | 15,524 | -0.02(-0.72%) |
Mar 21, 2006 | 3.370 | 3.413 | 3.370 | 3.413 | 98,645 | +0.03(+0.91%) |
Mar 20, 2006 | 3.386 | 3.392 | 3.370 | 3.383 | 19,405 | +0.01(+0.37%) |
Mar 17, 2006 | 3.395 | 3.401 | 3.370 | 3.370 | 32,666 | -0.03(-0.91%) |
Mar 16, 2006 | 3.401 | 3.401 | 3.386 | 3.401 | 17,465 | +0.00(+0.00%) |
Mar 15, 2006 | 3.401 | 3.401 | 3.401 | 3.401 | 74,388 | -0.02(-0.45%) |
Mar 14, 2006 | 3.420 | 3.432 | 3.417 | 3.417 | 17,141 | -0.02(-0.54%) |
Mar 13, 2006 | 3.432 | 3.435 | 3.417 | 3.435 | 26,197 | +0.01(+0.18%) |
Mar 10, 2006 | 3.432 | 3.432 | 3.429 | 3.429 | 8,085 | +0.02(+0.45%) |
Mar 09, 2006 | 3.435 | 3.435 | 3.413 | 3.413 | 8,409 | -0.02(-0.54%) |
Mar 08, 2006 | 3.438 | 3.447 | 3.432 | 3.432 | 18,758 | +0.00(+0.00%) |
Mar 07, 2006 | 3.401 | 3.460 | 3.401 | 3.432 | 44,309 | +0.02(+0.45%) |
Mar 06, 2006 | 3.478 | 3.478 | 3.364 | 3.417 | 65,332 | -0.10(-2.73%) |
Mar 03, 2006 | 3.463 | 3.512 | 3.463 | 3.512 | 16,818 | +0.05(+1.43%) |
Mar 02, 2006 | 3.432 | 3.463 | 3.432 | 3.463 | 46,250 | +0.03(+0.99%) |
Mar 01, 2006 | 3.401 | 3.432 | 3.401 | 3.429 | 22,963 | +0.00(+0.09%) |
Feb 28, 2006 | 3.413 | 3.444 | 3.402 | 3.426 | 364,825 | +0.01(+0.36%) |
Feb 27, 2006 | 3.401 | 3.417 | 3.392 | 3.413 | 20,375 | +0.01(+0.36%) |
Feb 24, 2006 | 3.401 | 3.432 | 3.386 | 3.401 | 179,502 | +0.02(+0.46%) |
Feb 23, 2006 | 3.451 | 3.543 | 3.386 | 3.386 | 25,227 | -0.16(-4.45%) |
Feb 22, 2006 | 3.543 | 3.543 | 3.543 | 3.543 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.565 | 3.565 | 3.494 | 3.543 | 29,108 | +0.03(+0.97%) |
Feb 17, 2006 | 3.509 | 3.509 | 3.494 | 3.509 | 7,438 | +0.03(+0.89%) |
Feb 16, 2006 | 3.478 | 3.478 | 3.478 | 3.478 | 1,617 | -0.02(-0.53%) |
Feb 15, 2006 | 3.444 | 3.497 | 3.441 | 3.497 | 12,613 | +0.07(+1.98%) |
Feb 14, 2006 | 3.401 | 3.460 | 3.401 | 3.429 | 16,494 | +0.04(+1.28%) |
Feb 13, 2006 | 3.401 | 3.413 | 3.386 | 3.386 | 4,204 | -0.04(-1.26%) |
Feb 10, 2006 | 3.420 | 3.444 | 3.420 | 3.429 | 6,468 | -0.01(-0.18%) |
Feb 09, 2006 | 3.435 | 3.435 | 3.435 | 3.435 | 323 | -0.04(-1.24%) |
Feb 08, 2006 | 3.478 | 3.478 | 3.478 | 3.478 | 1,617 | +0.02(+0.45%) |
Feb 07, 2006 | 3.463 | 3.463 | 3.463 | 3.463 | 323 | +0.06(+1.82%) |
Feb 06, 2006 | 3.404 | 3.447 | 3.401 | 3.401 | 5,821 | -0.06(-1.79%) |
Feb 03, 2006 | 3.429 | 3.463 | 3.417 | 3.463 | 5,498 | +0.03(+0.99%) |
Feb 02, 2006 | 3.447 | 3.447 | 3.417 | 3.429 | 2,910 | +0.03(+0.82%) |
Feb 01, 2006 | 3.404 | 3.423 | 3.401 | 3.401 | 4,851 | -0.03(-0.90%) |
Jan 31, 2006 | 3.444 | 3.463 | 3.432 | 3.432 | 4,204 | -0.01(-0.36%) |
Jan 30, 2006 | 3.401 | 3.447 | 3.401 | 3.444 | 14,554 | +0.06(+1.73%) |
Jan 27, 2006 | 3.324 | 3.395 | 3.324 | 3.386 | 88,942 | +0.02(+0.46%) |
Jan 26, 2006 | 3.293 | 3.370 | 3.293 | 3.370 | 30,402 | +0.06(+1.87%) |
Jan 25, 2006 | 3.308 | 3.339 | 3.293 | 3.308 | 27,167 | +0.00(+0.00%) |
Jan 24, 2006 | 3.370 | 3.370 | 3.308 | 3.308 | 8,085 | -0.06(-1.83%) |
Jan 23, 2006 | 3.392 | 3.392 | 3.327 | 3.370 | 10,349 | -0.03(-0.91%) |
Jan 20, 2006 | 3.185 | 3.401 | 3.178 | 3.401 | 46,573 | +0.22(+6.80%) |
Jan 19, 2006 | 3.160 | 3.185 | 3.160 | 3.185 | 9,702 | +0.04(+1.28%) |
Jan 18, 2006 | 3.144 | 3.144 | 3.144 | 3.144 | 3,234 | -0.00(-0.10%) |
Jan 17, 2006 | 3.123 | 3.148 | 3.123 | 3.148 | 18,111 | +0.01(+0.30%) |
Jan 13, 2006 | 3.107 | 3.138 | 3.092 | 3.138 | 77,622 | +0.03(+0.89%) |
Jan 12, 2006 | 3.135 | 3.135 | 3.095 | 3.110 | 62,421 | -0.02(-0.79%) |
Jan 11, 2006 | 3.129 | 3.154 | 3.123 | 3.135 | 114,493 | -0.01(-0.39%) |
Jan 10, 2006 | 3.154 | 3.154 | 3.138 | 3.148 | 31,695 | -0.01(-0.20%) |
Jan 09, 2006 | 3.138 | 3.172 | 3.138 | 3.154 | 167,858 | +0.00(+0.00%) |
Jan 06, 2006 | 3.138 | 3.154 | 3.138 | 3.154 | 2,910 | +0.02(+0.49%) |
Jan 05, 2006 | 3.154 | 3.166 | 3.138 | 3.138 | 141,661 | -0.03(-1.07%) |
Jan 04, 2006 | 3.169 | 3.194 | 3.151 | 3.172 | 11,966 | -0.01(-0.39%) |