Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.266 | 3.278 | 3.245 | 3.245 | 35,623 | -0.03(-0.94%) |
May 30, 2006 | 3.256 | 3.275 | 3.250 | 3.275 | 9,329 | +0.02(+0.58%) |
May 26, 2006 | 3.235 | 3.282 | 3.235 | 3.256 | 35,199 | +0.00(+0.07%) |
May 25, 2006 | 3.247 | 3.261 | 3.247 | 3.254 | 19,507 | +0.00(+0.15%) |
May 24, 2006 | 3.287 | 3.287 | 3.249 | 3.249 | 39,863 | -0.01(-0.43%) |
May 23, 2006 | 3.252 | 3.273 | 3.252 | 3.264 | 32,230 | +0.00(+0.14%) |
May 22, 2006 | 3.280 | 3.292 | 3.249 | 3.259 | 47,073 | -0.02(-0.58%) |
May 19, 2006 | 3.261 | 3.278 | 3.242 | 3.278 | 67,005 | +0.01(+0.36%) |
May 18, 2006 | 3.268 | 3.292 | 3.254 | 3.266 | 31,806 | +0.01(+0.29%) |
May 17, 2006 | 3.289 | 3.297 | 3.256 | 3.256 | 17,387 | -0.04(-1.36%) |
May 16, 2006 | 3.266 | 3.301 | 3.254 | 3.301 | 76,759 | +0.03(+1.01%) |
May 15, 2006 | 3.271 | 3.292 | 3.242 | 3.268 | 57,251 | -0.01(-0.22%) |
May 12, 2006 | 3.287 | 3.297 | 3.271 | 3.275 | 36,895 | -0.00(-0.07%) |
May 11, 2006 | 3.297 | 3.299 | 3.271 | 3.278 | 29,685 | -0.01(-0.36%) |
May 10, 2006 | 3.273 | 3.294 | 3.271 | 3.289 | 41,136 | +0.02(+0.58%) |
May 09, 2006 | 3.278 | 3.299 | 3.271 | 3.271 | 27,565 | -0.03(-0.86%) |
May 08, 2006 | 3.297 | 3.299 | 3.266 | 3.299 | 55,131 | +0.01(+0.29%) |
May 05, 2006 | 3.273 | 3.289 | 3.266 | 3.289 | 25,020 | +0.01(+0.43%) |
May 04, 2006 | 3.292 | 3.292 | 3.275 | 3.275 | 19,931 | +0.00(+0.07%) |
May 03, 2006 | 3.275 | 3.297 | 3.268 | 3.273 | 12,722 | -0.01(-0.43%) |
May 02, 2006 | 3.294 | 3.294 | 3.280 | 3.287 | 16,115 | +0.01(+0.36%) |
May 01, 2006 | 3.273 | 3.297 | 3.266 | 3.275 | 14,418 | -0.01(-0.29%) |
Apr 28, 2006 | 3.297 | 3.299 | 3.266 | 3.285 | 25,445 | -0.00(-0.14%) |
Apr 27, 2006 | 3.318 | 3.318 | 3.266 | 3.289 | 16,963 | -0.02(-0.71%) |
Apr 26, 2006 | 3.268 | 3.313 | 3.266 | 3.313 | 39,015 | +0.02(+0.64%) |
Apr 25, 2006 | 3.282 | 3.313 | 3.282 | 3.292 | 34,774 | -0.00(-0.07%) |
Apr 24, 2006 | 3.301 | 3.311 | 3.285 | 3.294 | 51,314 | -0.03(-0.85%) |
Apr 21, 2006 | 3.259 | 3.322 | 3.259 | 3.322 | 18,659 | +0.04(+1.37%) |
Apr 20, 2006 | 3.259 | 3.292 | 3.212 | 3.278 | 119,167 | +0.03(+0.87%) |
Apr 19, 2006 | 3.264 | 3.285 | 3.249 | 3.249 | 60,220 | -0.04(-1.29%) |
Apr 18, 2006 | 3.259 | 3.315 | 3.259 | 3.292 | 47,073 | +0.02(+0.65%) |
Apr 17, 2006 | 3.320 | 3.325 | 3.271 | 3.271 | 57,251 | -0.03(-0.93%) |
Apr 13, 2006 | 3.297 | 3.337 | 3.301 | 3.301 | 42,832 | +0.00(+0.14%) |
Apr 12, 2006 | 3.325 | 3.325 | 3.297 | 3.297 | 28,413 | +0.01(+0.22%) |
Apr 11, 2006 | 3.266 | 3.315 | 3.266 | 3.289 | 68,277 | +0.01(+0.40%) |
Apr 10, 2006 | 3.289 | 3.327 | 3.271 | 3.276 | 53,434 | +0.00(+0.03%) |
Apr 07, 2006 | 3.278 | 3.306 | 3.254 | 3.275 | 108,141 | -0.01(-0.22%) |
Apr 06, 2006 | 3.264 | 3.297 | 3.264 | 3.282 | 65,309 | +0.01(+0.36%) |
Apr 05, 2006 | 3.266 | 3.278 | 3.254 | 3.271 | 56,827 | +0.00(+0.07%) |
Apr 04, 2006 | 3.268 | 3.271 | 3.254 | 3.268 | 33,926 | +0.00(+0.14%) |
Apr 03, 2006 | 3.261 | 3.278 | 3.259 | 3.264 | 85,241 | -0.01(-0.36%) |
Mar 31, 2006 | 3.304 | 3.313 | 3.275 | 3.275 | 35,623 | -0.03(-0.93%) |
Mar 30, 2006 | 3.318 | 3.318 | 3.285 | 3.306 | 58,523 | +0.01(+0.36%) |
Mar 29, 2006 | 3.278 | 3.313 | 3.278 | 3.294 | 74,214 | -0.02(-0.57%) |
Mar 28, 2006 | 3.322 | 3.348 | 3.311 | 3.313 | 31,806 | -0.00(-0.07%) |
Mar 27, 2006 | 3.313 | 3.327 | 3.313 | 3.315 | 13,570 | +0.00(+0.00%) |
Mar 24, 2006 | 3.332 | 3.348 | 3.311 | 3.315 | 41,560 | +0.00(+0.00%) |
Mar 23, 2006 | 3.318 | 3.325 | 3.313 | 3.315 | 16,539 | -0.01(-0.28%) |
Mar 22, 2006 | 3.325 | 3.348 | 3.325 | 3.325 | 36,047 | +0.01(+0.43%) |
Mar 21, 2006 | 3.315 | 3.320 | 3.294 | 3.311 | 73,790 | -0.01(-0.35%) |
Mar 20, 2006 | 3.325 | 3.327 | 3.313 | 3.322 | 47,073 | +0.00(+0.00%) |
Mar 17, 2006 | 3.318 | 3.322 | 3.315 | 3.322 | 16,115 | -0.00(-0.07%) |
Mar 16, 2006 | 3.318 | 3.330 | 3.315 | 3.325 | 64,460 | -0.00(-0.14%) |
Mar 15, 2006 | 3.318 | 3.330 | 3.318 | 3.330 | 40,288 | +0.00(+0.07%) |
Mar 14, 2006 | 3.332 | 3.332 | 3.313 | 3.327 | 68,701 | +0.01(+0.28%) |
Mar 13, 2006 | 3.318 | 3.346 | 3.315 | 3.318 | 47,073 | +0.00(+0.07%) |
Mar 10, 2006 | 3.334 | 3.348 | 3.315 | 3.315 | 75,487 | -0.01(-0.35%) |
Mar 09, 2006 | 3.332 | 3.332 | 3.311 | 3.327 | 39,439 | -0.00(-0.14%) |
Mar 08, 2006 | 3.308 | 3.334 | 3.308 | 3.332 | 39,439 | +0.02(+0.57%) |
Mar 07, 2006 | 3.313 | 3.348 | 3.308 | 3.313 | 51,314 | -0.02(-0.57%) |
Mar 06, 2006 | 3.325 | 3.346 | 3.313 | 3.332 | 41,560 | +0.01(+0.21%) |
Mar 03, 2006 | 3.311 | 3.353 | 3.308 | 3.325 | 69,125 | +0.00(+0.00%) |
Mar 02, 2006 | 3.299 | 3.332 | 3.299 | 3.325 | 53,858 | +0.03(+0.79%) |