Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.327 | 3.330 | 3.296 | 3.315 | 25,210 | -0.00(-0.14%) |
Apr 27, 2006 | 3.349 | 3.349 | 3.296 | 3.320 | 16,807 | -0.02(-0.71%) |
Apr 26, 2006 | 3.299 | 3.344 | 3.296 | 3.344 | 38,656 | +0.02(+0.64%) |
Apr 25, 2006 | 3.313 | 3.344 | 3.313 | 3.322 | 34,454 | -0.00(-0.07%) |
Apr 24, 2006 | 3.332 | 3.341 | 3.315 | 3.325 | 50,841 | -0.03(-0.85%) |
Apr 21, 2006 | 3.289 | 3.353 | 3.289 | 3.353 | 18,487 | +0.05(+1.37%) |
Apr 20, 2006 | 3.289 | 3.322 | 3.241 | 3.308 | 118,069 | +0.03(+0.87%) |
Apr 19, 2006 | 3.294 | 3.315 | 3.280 | 3.280 | 59,665 | -0.04(-1.29%) |
Apr 18, 2006 | 3.289 | 3.346 | 3.289 | 3.322 | 46,639 | +0.02(+0.65%) |
Apr 17, 2006 | 3.351 | 3.356 | 3.301 | 3.301 | 56,723 | -0.03(-0.93%) |
Apr 13, 2006 | 3.327 | 3.368 | 3.332 | 3.332 | 42,437 | +0.00(+0.14%) |
Apr 12, 2006 | 3.356 | 3.356 | 3.327 | 3.327 | 28,151 | +0.01(+0.22%) |
Apr 11, 2006 | 3.296 | 3.346 | 3.296 | 3.320 | 67,648 | +0.01(+0.40%) |
Apr 10, 2006 | 3.320 | 3.358 | 3.301 | 3.307 | 52,942 | +0.00(+0.03%) |
Apr 07, 2006 | 3.308 | 3.337 | 3.284 | 3.306 | 107,145 | -0.01(-0.22%) |
Apr 06, 2006 | 3.294 | 3.327 | 3.294 | 3.313 | 64,707 | +0.01(+0.36%) |
Apr 05, 2006 | 3.296 | 3.308 | 3.284 | 3.301 | 56,303 | +0.00(+0.07%) |
Apr 04, 2006 | 3.299 | 3.301 | 3.284 | 3.299 | 33,614 | +0.00(+0.14%) |
Apr 03, 2006 | 3.291 | 3.308 | 3.289 | 3.294 | 84,455 | -0.01(-0.36%) |
Mar 31, 2006 | 3.334 | 3.344 | 3.306 | 3.306 | 35,294 | -0.03(-0.93%) |
Mar 30, 2006 | 3.349 | 3.349 | 3.315 | 3.337 | 57,984 | +0.01(+0.36%) |
Mar 29, 2006 | 3.308 | 3.344 | 3.308 | 3.325 | 73,530 | -0.02(-0.57%) |
Mar 28, 2006 | 3.353 | 3.380 | 3.341 | 3.344 | 31,513 | -0.00(-0.07%) |
Mar 27, 2006 | 3.344 | 3.358 | 3.344 | 3.346 | 13,445 | +0.00(+0.00%) |
Mar 24, 2006 | 3.363 | 3.380 | 3.341 | 3.346 | 41,177 | +0.00(+0.00%) |
Mar 23, 2006 | 3.349 | 3.356 | 3.344 | 3.346 | 16,386 | -0.01(-0.28%) |
Mar 22, 2006 | 3.356 | 3.380 | 3.356 | 3.356 | 35,715 | +0.01(+0.43%) |
Mar 21, 2006 | 3.346 | 3.351 | 3.325 | 3.341 | 73,110 | -0.01(-0.35%) |
Mar 20, 2006 | 3.356 | 3.358 | 3.344 | 3.353 | 46,639 | +0.00(+0.00%) |
Mar 17, 2006 | 3.349 | 3.353 | 3.346 | 3.353 | 15,966 | -0.00(-0.07%) |
Mar 16, 2006 | 3.349 | 3.360 | 3.346 | 3.356 | 63,866 | -0.00(-0.14%) |
Mar 15, 2006 | 3.349 | 3.360 | 3.349 | 3.360 | 39,916 | +0.00(+0.07%) |
Mar 14, 2006 | 3.363 | 3.363 | 3.344 | 3.358 | 68,068 | +0.01(+0.28%) |
Mar 13, 2006 | 3.349 | 3.377 | 3.346 | 3.349 | 46,639 | +0.00(+0.07%) |
Mar 10, 2006 | 3.365 | 3.380 | 3.346 | 3.346 | 74,791 | -0.01(-0.35%) |
Mar 09, 2006 | 3.363 | 3.363 | 3.341 | 3.358 | 39,076 | -0.00(-0.14%) |
Mar 08, 2006 | 3.339 | 3.365 | 3.339 | 3.363 | 39,076 | +0.02(+0.57%) |
Mar 07, 2006 | 3.344 | 3.380 | 3.339 | 3.344 | 50,841 | -0.02(-0.57%) |
Mar 06, 2006 | 3.356 | 3.377 | 3.344 | 3.363 | 41,177 | +0.01(+0.21%) |
Mar 03, 2006 | 3.341 | 3.384 | 3.339 | 3.356 | 68,488 | +0.00(+0.00%) |
Mar 02, 2006 | 3.330 | 3.363 | 3.330 | 3.356 | 53,362 | +0.03(+0.79%) |
Mar 01, 2006 | 3.308 | 3.344 | 3.308 | 3.330 | 69,749 | +0.02(+0.58%) |
Feb 28, 2006 | 3.337 | 3.365 | 3.311 | 3.311 | 84,455 | -0.03(-0.78%) |
Feb 27, 2006 | 3.332 | 3.360 | 3.332 | 3.337 | 89,497 | -0.01(-0.28%) |
Feb 24, 2006 | 3.360 | 3.360 | 3.344 | 3.346 | 61,766 | -0.05(-1.40%) |
Feb 23, 2006 | 3.401 | 3.403 | 3.391 | 3.394 | 17,647 | +0.00(+0.14%) |
Feb 22, 2006 | 3.375 | 3.403 | 3.375 | 3.389 | 48,740 | -0.02(-0.49%) |
Feb 21, 2006 | 3.403 | 3.406 | 3.360 | 3.406 | 59,244 | +0.03(+0.77%) |
Feb 17, 2006 | 3.375 | 3.399 | 3.368 | 3.380 | 40,757 | -0.01(-0.28%) |
Feb 16, 2006 | 3.391 | 3.391 | 3.365 | 3.389 | 38,656 | +0.01(+0.28%) |
Feb 15, 2006 | 3.372 | 3.399 | 3.372 | 3.380 | 23,950 | +0.01(+0.21%) |
Feb 14, 2006 | 3.368 | 3.406 | 3.368 | 3.372 | 47,480 | +0.00(+0.07%) |
Feb 13, 2006 | 3.370 | 3.413 | 3.368 | 3.370 | 43,278 | -0.00(-0.00%) |
Feb 10, 2006 | 3.389 | 3.403 | 3.368 | 3.370 | 61,766 | -0.04(-1.12%) |
Feb 09, 2006 | 3.403 | 3.413 | 3.368 | 3.408 | 28,572 | -0.00(-0.07%) |
Feb 08, 2006 | 3.356 | 3.413 | 3.356 | 3.410 | 55,043 | +0.03(+0.99%) |
Feb 07, 2006 | 3.380 | 3.380 | 3.356 | 3.377 | 15,126 | +0.01(+0.21%) |
Feb 06, 2006 | 3.403 | 3.403 | 3.353 | 3.370 | 63,446 | -0.02(-0.63%) |
Feb 03, 2006 | 3.399 | 3.401 | 3.380 | 3.391 | 10,084 | -0.01(-0.28%) |
Feb 02, 2006 | 3.341 | 3.401 | 3.341 | 3.401 | 52,522 | +0.05(+1.35%) |