Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2006 | 3.278 | 3.313 | 3.278 | 3.299 | 70,398 | +0.02(+0.57%) |
Feb 28, 2006 | 3.306 | 3.334 | 3.280 | 3.280 | 85,241 | -0.03(-0.78%) |
Feb 27, 2006 | 3.301 | 3.330 | 3.301 | 3.306 | 90,330 | -0.01(-0.28%) |
Feb 24, 2006 | 3.330 | 3.330 | 3.313 | 3.315 | 62,340 | -0.05(-1.40%) |
Feb 23, 2006 | 3.370 | 3.372 | 3.360 | 3.363 | 17,811 | +0.00(+0.14%) |
Feb 22, 2006 | 3.344 | 3.372 | 3.344 | 3.358 | 49,193 | -0.02(-0.49%) |
Feb 21, 2006 | 3.372 | 3.374 | 3.330 | 3.374 | 59,795 | +0.03(+0.77%) |
Feb 17, 2006 | 3.344 | 3.367 | 3.337 | 3.348 | 41,136 | -0.01(-0.28%) |
Feb 16, 2006 | 3.360 | 3.360 | 3.334 | 3.358 | 39,015 | +0.01(+0.28%) |
Feb 15, 2006 | 3.341 | 3.367 | 3.341 | 3.348 | 24,172 | +0.01(+0.21%) |
Feb 14, 2006 | 3.337 | 3.374 | 3.337 | 3.341 | 47,921 | +0.00(+0.07%) |
Feb 13, 2006 | 3.339 | 3.381 | 3.337 | 3.339 | 43,680 | -0.00(-0.00%) |
Feb 10, 2006 | 3.358 | 3.372 | 3.337 | 3.339 | 62,340 | -0.04(-1.12%) |
Feb 09, 2006 | 3.372 | 3.381 | 3.337 | 3.377 | 28,837 | -0.00(-0.07%) |
Feb 08, 2006 | 3.325 | 3.381 | 3.325 | 3.379 | 55,555 | +0.03(+0.99%) |
Feb 07, 2006 | 3.348 | 3.348 | 3.325 | 3.346 | 15,267 | +0.01(+0.21%) |
Feb 06, 2006 | 3.372 | 3.372 | 3.322 | 3.339 | 64,036 | -0.02(-0.63%) |
Feb 03, 2006 | 3.367 | 3.370 | 3.348 | 3.360 | 10,178 | -0.01(-0.28%) |
Feb 02, 2006 | 3.311 | 3.370 | 3.311 | 3.370 | 53,010 | +0.04(+1.35%) |