Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.018 | 3.044 | 3.006 | 3.021 | 513,698 | -0.01(-0.19%) |
Mar 30, 2006 | 3.030 | 3.058 | 3.015 | 3.027 | 815,345 | +0.00(+0.10%) |
Mar 29, 2006 | 3.058 | 3.069 | 3.024 | 3.024 | 901,480 | -0.06(-1.88%) |
Mar 28, 2006 | 3.082 | 3.105 | 3.079 | 3.082 | 596,374 | +0.00(+0.00%) |
Mar 27, 2006 | 3.093 | 3.102 | 3.082 | 3.082 | 467,690 | -0.01(-0.28%) |
Mar 24, 2006 | 3.093 | 3.099 | 3.079 | 3.090 | 649,647 | -0.01(-0.37%) |
Mar 23, 2006 | 3.093 | 3.113 | 3.087 | 3.102 | 529,611 | +0.01(+0.47%) |
Mar 22, 2006 | 3.099 | 3.110 | 3.087 | 3.087 | 824,339 | -0.01(-0.47%) |
Mar 21, 2006 | 3.102 | 3.116 | 3.096 | 3.102 | 639,961 | -0.01(-0.37%) |
Mar 20, 2006 | 3.108 | 3.122 | 3.093 | 3.113 | 761,035 | +0.00(+0.00%) |
Mar 17, 2006 | 3.116 | 3.122 | 3.108 | 3.113 | 399,889 | -0.00(-0.09%) |
Mar 16, 2006 | 3.111 | 3.142 | 3.102 | 3.116 | 1,047,115 | -0.02(-0.65%) |
Mar 15, 2006 | 3.139 | 3.146 | 3.122 | 3.137 | 413,380 | -0.00(-0.09%) |
Mar 14, 2006 | 3.113 | 3.145 | 3.108 | 3.139 | 660,025 | +0.01(+0.46%) |
Mar 13, 2006 | 3.154 | 3.191 | 3.116 | 3.125 | 873,806 | -0.04(-1.37%) |
Mar 10, 2006 | 3.157 | 3.180 | 3.122 | 3.168 | 842,673 | +0.02(+0.74%) |
Mar 09, 2006 | 3.116 | 3.145 | 3.102 | 3.145 | 566,971 | +0.04(+1.30%) |
Mar 08, 2006 | 3.122 | 3.125 | 3.102 | 3.105 | 646,188 | -0.02(-0.56%) |
Mar 07, 2006 | 3.148 | 3.148 | 3.111 | 3.122 | 780,406 | -0.01(-0.19%) |
Mar 06, 2006 | 3.139 | 3.145 | 3.111 | 3.128 | 575,619 | -0.02(-0.64%) |
Mar 03, 2006 | 3.148 | 3.151 | 3.137 | 3.148 | 519,579 | +0.01(+0.28%) |
Mar 02, 2006 | 3.128 | 3.151 | 3.128 | 3.139 | 484,295 | -0.01(-0.18%) |
Mar 01, 2006 | 3.145 | 3.151 | 3.131 | 3.145 | 517,849 | +0.00(+0.00%) |
Feb 28, 2006 | 3.148 | 3.148 | 3.131 | 3.145 | 659,333 | -0.00(-0.09%) |
Feb 27, 2006 | 3.165 | 3.165 | 3.137 | 3.148 | 836,446 | -0.02(-0.55%) |
Feb 24, 2006 | 3.177 | 3.191 | 3.139 | 3.165 | 724,367 | -0.02(-0.64%) |
Feb 23, 2006 | 3.206 | 3.206 | 3.183 | 3.186 | 376,712 | -0.01(-0.27%) |
Feb 22, 2006 | 3.191 | 3.206 | 3.186 | 3.194 | 540,680 | +0.01(+0.27%) |
Feb 21, 2006 | 3.189 | 3.200 | 3.183 | 3.186 | 451,778 | -0.00(-0.09%) |
Feb 17, 2006 | 3.191 | 3.206 | 3.183 | 3.189 | 606,060 | -0.02(-0.72%) |
Feb 16, 2006 | 3.194 | 3.215 | 3.189 | 3.212 | 623,702 | -0.01(-0.18%) |
Feb 15, 2006 | 3.189 | 3.217 | 3.189 | 3.217 | 480,143 | +0.03(+0.91%) |
Feb 14, 2006 | 3.183 | 3.209 | 3.168 | 3.189 | 577,694 | -0.00(-0.09%) |
Feb 13, 2006 | 3.154 | 3.194 | 3.154 | 3.191 | 772,104 | +0.03(+1.01%) |
Feb 10, 2006 | 3.163 | 3.163 | 3.154 | 3.160 | 747,889 | +0.01(+0.28%) |
Feb 09, 2006 | 3.151 | 3.163 | 3.151 | 3.151 | 489,829 | -0.01(-0.18%) |
Feb 08, 2006 | 3.157 | 3.165 | 3.151 | 3.157 | 419,261 | -0.01(-0.18%) |
Feb 07, 2006 | 3.157 | 3.165 | 3.148 | 3.163 | 519,579 | +0.01(+0.27%) |
Feb 06, 2006 | 3.165 | 3.165 | 3.137 | 3.154 | 586,342 | -0.01(-0.37%) |
Feb 03, 2006 | 3.163 | 3.165 | 3.139 | 3.165 | 561,782 | +0.01(+0.37%) |
Feb 02, 2006 | 3.157 | 3.165 | 3.142 | 3.154 | 574,581 | +0.00(+0.09%) |
Feb 01, 2006 | 3.148 | 3.171 | 3.146 | 3.151 | 597,758 | -0.01(-0.37%) |
Jan 31, 2006 | 3.151 | 3.171 | 3.137 | 3.163 | 595,682 | +0.02(+0.64%) |
Jan 30, 2006 | 3.151 | 3.160 | 3.131 | 3.142 | 529,265 | -0.00(-0.09%) |
Jan 27, 2006 | 3.134 | 3.177 | 3.134 | 3.145 | 572,851 | -0.02(-0.64%) |
Jan 26, 2006 | 3.139 | 3.171 | 3.139 | 3.165 | 510,239 | +0.01(+0.46%) |
Jan 25, 2006 | 3.134 | 3.174 | 3.125 | 3.151 | 481,181 | +0.02(+0.74%) |
Jan 24, 2006 | 3.108 | 3.134 | 3.108 | 3.128 | 504,704 | +0.02(+0.65%) |
Jan 23, 2006 | 3.099 | 3.119 | 3.093 | 3.108 | 520,271 | +0.00(+0.00%) |
Jan 20, 2006 | 3.096 | 3.108 | 3.093 | 3.108 | 552,442 | +0.00(+0.00%) |
Jan 19, 2006 | 3.082 | 3.119 | 3.082 | 3.108 | 603,293 | +0.02(+0.56%) |
Jan 18, 2006 | 3.070 | 3.096 | 3.064 | 3.090 | 531,340 | +0.00(+0.00%) |
Jan 17, 2006 | 3.099 | 3.099 | 3.079 | 3.090 | 696,347 | -0.01(-0.19%) |
Jan 13, 2006 | 3.084 | 3.105 | 3.079 | 3.096 | 527,189 | -0.00(-0.09%) |
Jan 12, 2006 | 3.096 | 3.105 | 3.084 | 3.099 | 607,444 | -0.01(-0.28%) |
Jan 11, 2006 | 3.079 | 3.122 | 3.044 | 3.108 | 729,901 | +0.03(+1.13%) |
Jan 10, 2006 | 3.038 | 3.073 | 3.035 | 3.073 | 879,687 | +0.03(+1.14%) |
Jan 09, 2006 | 3.044 | 3.058 | 3.024 | 3.038 | 722,291 | -0.03(-0.85%) |
Jan 06, 2006 | 3.038 | 3.073 | 3.035 | 3.064 | 589,456 | +0.02(+0.66%) |
Jan 05, 2006 | 3.024 | 3.096 | 3.024 | 3.044 | 637,885 | +0.02(+0.67%) |
Jan 04, 2006 | 2.992 | 3.035 | 2.992 | 3.024 | 921,890 | +0.03(+1.06%) |