Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.019 | 3.045 | 3.007 | 3.021 | 513,598 | -0.01(-0.19%) |
Mar 30, 2006 | 3.030 | 3.059 | 3.016 | 3.027 | 815,186 | +0.00(+0.10%) |
Mar 29, 2006 | 3.059 | 3.069 | 3.024 | 3.024 | 901,304 | -0.06(-1.88%) |
Mar 28, 2006 | 3.082 | 3.105 | 3.079 | 3.082 | 596,258 | +0.00(+0.00%) |
Mar 27, 2006 | 3.094 | 3.103 | 3.082 | 3.082 | 467,599 | -0.01(-0.28%) |
Mar 24, 2006 | 3.094 | 3.100 | 3.079 | 3.091 | 649,520 | -0.01(-0.37%) |
Mar 23, 2006 | 3.094 | 3.114 | 3.088 | 3.102 | 529,507 | +0.01(+0.47%) |
Mar 22, 2006 | 3.100 | 3.111 | 3.088 | 3.088 | 824,178 | -0.01(-0.47%) |
Mar 21, 2006 | 3.102 | 3.117 | 3.097 | 3.102 | 639,836 | -0.01(-0.37%) |
Mar 20, 2006 | 3.108 | 3.123 | 3.094 | 3.114 | 760,886 | +0.00(+0.00%) |
Mar 17, 2006 | 3.117 | 3.123 | 3.108 | 3.114 | 399,811 | -0.00(-0.09%) |
Mar 16, 2006 | 3.111 | 3.143 | 3.102 | 3.117 | 1,046,910 | -0.02(-0.65%) |
Mar 15, 2006 | 3.140 | 3.147 | 3.123 | 3.137 | 413,299 | -0.00(-0.09%) |
Mar 14, 2006 | 3.114 | 3.146 | 3.108 | 3.140 | 659,896 | +0.01(+0.46%) |
Mar 13, 2006 | 3.154 | 3.192 | 3.117 | 3.126 | 873,636 | -0.04(-1.37%) |
Mar 10, 2006 | 3.157 | 3.180 | 3.123 | 3.169 | 842,508 | +0.02(+0.74%) |
Mar 09, 2006 | 3.117 | 3.146 | 3.102 | 3.146 | 566,860 | +0.04(+1.30%) |
Mar 08, 2006 | 3.123 | 3.126 | 3.102 | 3.105 | 646,061 | -0.02(-0.56%) |
Mar 07, 2006 | 3.149 | 3.149 | 3.111 | 3.123 | 780,254 | -0.01(-0.19%) |
Mar 06, 2006 | 3.140 | 3.146 | 3.111 | 3.128 | 575,506 | -0.02(-0.64%) |
Mar 03, 2006 | 3.149 | 3.152 | 3.137 | 3.149 | 519,477 | +0.01(+0.28%) |
Mar 02, 2006 | 3.128 | 3.152 | 3.128 | 3.140 | 484,200 | -0.01(-0.18%) |
Mar 01, 2006 | 3.146 | 3.152 | 3.131 | 3.146 | 517,748 | +0.00(+0.00%) |
Feb 28, 2006 | 3.149 | 3.149 | 3.131 | 3.146 | 659,204 | -0.00(-0.09%) |
Feb 27, 2006 | 3.166 | 3.166 | 3.137 | 3.149 | 836,283 | -0.02(-0.55%) |
Feb 24, 2006 | 3.178 | 3.192 | 3.140 | 3.166 | 724,225 | -0.02(-0.64%) |
Feb 23, 2006 | 3.207 | 3.207 | 3.183 | 3.186 | 376,638 | -0.01(-0.27%) |
Feb 22, 2006 | 3.192 | 3.207 | 3.186 | 3.195 | 540,575 | +0.01(+0.27%) |
Feb 21, 2006 | 3.189 | 3.201 | 3.183 | 3.186 | 451,689 | -0.00(-0.09%) |
Feb 17, 2006 | 3.192 | 3.207 | 3.183 | 3.189 | 605,942 | -0.02(-0.72%) |
Feb 16, 2006 | 3.195 | 3.215 | 3.189 | 3.212 | 623,581 | -0.01(-0.18%) |
Feb 15, 2006 | 3.189 | 3.218 | 3.189 | 3.218 | 480,050 | +0.03(+0.91%) |
Feb 14, 2006 | 3.183 | 3.209 | 3.169 | 3.189 | 577,582 | -0.00(-0.09%) |
Feb 13, 2006 | 3.154 | 3.195 | 3.154 | 3.192 | 771,953 | +0.03(+1.01%) |
Feb 10, 2006 | 3.163 | 3.163 | 3.154 | 3.160 | 747,743 | +0.01(+0.28%) |
Feb 09, 2006 | 3.152 | 3.163 | 3.152 | 3.152 | 489,734 | -0.01(-0.18%) |
Feb 08, 2006 | 3.157 | 3.166 | 3.152 | 3.157 | 419,179 | -0.01(-0.18%) |
Feb 07, 2006 | 3.157 | 3.166 | 3.149 | 3.163 | 519,477 | +0.01(+0.27%) |
Feb 06, 2006 | 3.166 | 3.166 | 3.137 | 3.154 | 586,228 | -0.01(-0.37%) |
Feb 03, 2006 | 3.163 | 3.166 | 3.140 | 3.166 | 561,672 | +0.01(+0.37%) |
Feb 02, 2006 | 3.157 | 3.166 | 3.143 | 3.154 | 574,469 | +0.00(+0.09%) |
Feb 01, 2006 | 3.149 | 3.172 | 3.146 | 3.152 | 597,641 | -0.01(-0.37%) |
Jan 31, 2006 | 3.152 | 3.172 | 3.137 | 3.163 | 595,566 | +0.02(+0.64%) |
Jan 30, 2006 | 3.152 | 3.160 | 3.131 | 3.143 | 529,161 | -0.00(-0.09%) |
Jan 27, 2006 | 3.134 | 3.178 | 3.134 | 3.146 | 572,740 | -0.02(-0.64%) |
Jan 26, 2006 | 3.140 | 3.172 | 3.140 | 3.166 | 510,139 | +0.01(+0.46%) |
Jan 25, 2006 | 3.134 | 3.175 | 3.126 | 3.152 | 481,087 | +0.02(+0.74%) |
Jan 24, 2006 | 3.108 | 3.134 | 3.108 | 3.128 | 504,606 | +0.02(+0.65%) |
Jan 23, 2006 | 3.100 | 3.120 | 3.094 | 3.108 | 520,169 | +0.00(+0.00%) |
Jan 20, 2006 | 3.097 | 3.108 | 3.094 | 3.108 | 552,334 | +0.00(+0.00%) |
Jan 19, 2006 | 3.082 | 3.120 | 3.082 | 3.108 | 603,175 | +0.02(+0.56%) |
Jan 18, 2006 | 3.071 | 3.097 | 3.065 | 3.091 | 531,237 | +0.00(+0.00%) |
Jan 17, 2006 | 3.100 | 3.100 | 3.079 | 3.091 | 696,211 | -0.01(-0.19%) |
Jan 13, 2006 | 3.085 | 3.105 | 3.079 | 3.097 | 527,086 | -0.00(-0.09%) |
Jan 12, 2006 | 3.097 | 3.105 | 3.085 | 3.100 | 607,325 | -0.01(-0.28%) |
Jan 11, 2006 | 3.079 | 3.123 | 3.045 | 3.108 | 729,759 | +0.03(+1.13%) |
Jan 10, 2006 | 3.039 | 3.074 | 3.036 | 3.074 | 879,515 | +0.03(+1.14%) |
Jan 09, 2006 | 3.045 | 3.059 | 3.024 | 3.039 | 722,150 | -0.03(-0.85%) |
Jan 06, 2006 | 3.039 | 3.074 | 3.036 | 3.065 | 589,341 | +0.02(+0.66%) |
Jan 05, 2006 | 3.024 | 3.097 | 3.024 | 3.045 | 637,761 | +0.02(+0.67%) |
Jan 04, 2006 | 2.993 | 3.036 | 2.993 | 3.024 | 921,710 | +0.03(+1.06%) |