Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.304 | 3.314 | 3.276 | 3.276 | 35,615 | -0.03(-0.93%) |
Mar 30, 2006 | 3.318 | 3.318 | 3.285 | 3.307 | 58,510 | +0.01(+0.36%) |
Mar 29, 2006 | 3.278 | 3.314 | 3.278 | 3.295 | 74,197 | -0.02(-0.57%) |
Mar 28, 2006 | 3.323 | 3.349 | 3.311 | 3.314 | 31,799 | -0.00(-0.07%) |
Mar 27, 2006 | 3.314 | 3.328 | 3.314 | 3.316 | 13,567 | +0.00(+0.00%) |
Mar 24, 2006 | 3.333 | 3.349 | 3.311 | 3.316 | 41,550 | +0.00(+0.00%) |
Mar 23, 2006 | 3.318 | 3.326 | 3.314 | 3.316 | 16,535 | -0.01(-0.28%) |
Mar 22, 2006 | 3.326 | 3.349 | 3.326 | 3.326 | 36,038 | +0.01(+0.43%) |
Mar 21, 2006 | 3.316 | 3.321 | 3.295 | 3.311 | 73,773 | -0.01(-0.36%) |
Mar 20, 2006 | 3.326 | 3.328 | 3.314 | 3.323 | 47,062 | +0.00(+0.00%) |
Mar 17, 2006 | 3.318 | 3.323 | 3.316 | 3.323 | 16,111 | -0.00(-0.07%) |
Mar 16, 2006 | 3.318 | 3.330 | 3.316 | 3.326 | 64,446 | -0.00(-0.14%) |
Mar 15, 2006 | 3.318 | 3.330 | 3.318 | 3.330 | 40,278 | +0.00(+0.07%) |
Mar 14, 2006 | 3.333 | 3.333 | 3.314 | 3.328 | 68,686 | +0.01(+0.28%) |
Mar 13, 2006 | 3.318 | 3.347 | 3.316 | 3.318 | 47,062 | +0.00(+0.07%) |
Mar 10, 2006 | 3.335 | 3.349 | 3.316 | 3.316 | 75,469 | -0.01(-0.35%) |
Mar 09, 2006 | 3.333 | 3.333 | 3.311 | 3.328 | 39,430 | -0.00(-0.14%) |
Mar 08, 2006 | 3.309 | 3.335 | 3.309 | 3.333 | 39,430 | +0.02(+0.57%) |
Mar 07, 2006 | 3.314 | 3.349 | 3.309 | 3.314 | 51,302 | -0.02(-0.57%) |
Mar 06, 2006 | 3.326 | 3.347 | 3.314 | 3.333 | 41,550 | +0.01(+0.21%) |
Mar 03, 2006 | 3.311 | 3.354 | 3.309 | 3.326 | 69,110 | +0.00(+0.00%) |
Mar 02, 2006 | 3.300 | 3.333 | 3.300 | 3.326 | 53,846 | +0.03(+0.79%) |
Mar 01, 2006 | 3.278 | 3.314 | 3.278 | 3.300 | 70,382 | +0.02(+0.58%) |
Feb 28, 2006 | 3.307 | 3.335 | 3.281 | 3.281 | 85,221 | -0.03(-0.78%) |
Feb 27, 2006 | 3.302 | 3.330 | 3.302 | 3.307 | 90,309 | -0.01(-0.28%) |
Feb 24, 2006 | 3.330 | 3.330 | 3.314 | 3.316 | 62,326 | -0.05(-1.40%) |
Feb 23, 2006 | 3.370 | 3.373 | 3.361 | 3.363 | 17,807 | +0.00(+0.14%) |
Feb 22, 2006 | 3.344 | 3.373 | 3.344 | 3.359 | 49,182 | -0.02(-0.49%) |
Feb 21, 2006 | 3.373 | 3.375 | 3.330 | 3.375 | 59,782 | +0.03(+0.77%) |
Feb 17, 2006 | 3.344 | 3.368 | 3.337 | 3.349 | 41,126 | -0.01(-0.28%) |
Feb 16, 2006 | 3.361 | 3.361 | 3.335 | 3.359 | 39,006 | +0.01(+0.28%) |
Feb 15, 2006 | 3.342 | 3.368 | 3.342 | 3.349 | 24,167 | +0.01(+0.21%) |
Feb 14, 2006 | 3.337 | 3.375 | 3.337 | 3.342 | 47,910 | +0.00(+0.07%) |
Feb 13, 2006 | 3.340 | 3.382 | 3.337 | 3.340 | 43,670 | -0.00(-0.00%) |
Feb 10, 2006 | 3.359 | 3.373 | 3.337 | 3.340 | 62,326 | -0.04(-1.12%) |
Feb 09, 2006 | 3.373 | 3.382 | 3.337 | 3.377 | 28,831 | -0.00(-0.07%) |
Feb 08, 2006 | 3.326 | 3.382 | 3.326 | 3.380 | 55,542 | +0.03(+0.99%) |
Feb 07, 2006 | 3.349 | 3.349 | 3.326 | 3.347 | 15,263 | +0.01(+0.21%) |
Feb 06, 2006 | 3.373 | 3.373 | 3.323 | 3.340 | 64,022 | -0.02(-0.63%) |
Feb 03, 2006 | 3.368 | 3.370 | 3.349 | 3.361 | 10,175 | -0.01(-0.28%) |
Feb 02, 2006 | 3.311 | 3.370 | 3.311 | 3.370 | 52,998 | +0.04(+1.35%) |
Feb 01, 2006 | 3.321 | 3.347 | 3.307 | 3.326 | 119,988 | -0.02(-0.56%) |
Jan 31, 2006 | 3.307 | 3.359 | 3.307 | 3.344 | 73,349 | +0.02(+0.57%) |
Jan 30, 2006 | 3.361 | 3.382 | 3.326 | 3.326 | 97,517 | -0.04(-1.19%) |
Jan 27, 2006 | 3.352 | 3.373 | 3.352 | 3.366 | 56,390 | -0.01(-0.21%) |
Jan 26, 2006 | 3.356 | 3.373 | 3.344 | 3.373 | 86,493 | +0.02(+0.49%) |
Jan 25, 2006 | 3.389 | 3.389 | 3.344 | 3.356 | 41,126 | -0.01(-0.42%) |
Jan 24, 2006 | 3.359 | 3.385 | 3.335 | 3.370 | 47,910 | +0.03(+0.78%) |
Jan 23, 2006 | 3.337 | 3.356 | 3.337 | 3.344 | 51,302 | +0.01(+0.21%) |
Jan 20, 2006 | 3.321 | 3.349 | 3.304 | 3.337 | 64,870 | +0.00(+0.14%) |
Jan 19, 2006 | 3.316 | 3.368 | 3.316 | 3.333 | 33,919 | +0.00(+0.00%) |
Jan 18, 2006 | 3.304 | 3.333 | 3.302 | 3.333 | 55,542 | +0.01(+0.43%) |
Jan 17, 2006 | 3.288 | 3.323 | 3.288 | 3.318 | 38,158 | +0.01(+0.36%) |
Jan 13, 2006 | 3.316 | 3.321 | 3.290 | 3.307 | 37,734 | +0.00(+0.14%) |
Jan 12, 2006 | 3.300 | 3.302 | 3.293 | 3.302 | 36,462 | +0.00(+0.00%) |
Jan 11, 2006 | 3.297 | 3.321 | 3.293 | 3.302 | 63,174 | +0.00(+0.07%) |
Jan 10, 2006 | 3.293 | 3.302 | 3.293 | 3.300 | 15,263 | -0.00(-0.07%) |
Jan 09, 2006 | 3.314 | 3.314 | 3.293 | 3.302 | 81,829 | -0.01(-0.43%) |
Jan 06, 2006 | 3.321 | 3.321 | 3.304 | 3.316 | 15,687 | +0.01(+0.36%) |
Jan 05, 2006 | 3.323 | 3.323 | 3.304 | 3.304 | 25,015 | -0.00(-0.07%) |
Jan 04, 2006 | 3.323 | 3.323 | 3.304 | 3.307 | 35,191 | -0.01(-0.21%) |