Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.148 | 3.156 | 3.117 | 3.149 | 1,257,160 | +0.00(+0.07%) |
Apr 27, 2006 | 3.144 | 3.167 | 3.116 | 3.147 | 576,948 | +0.00(+0.07%) |
Apr 26, 2006 | 3.118 | 3.154 | 3.118 | 3.144 | 619,580 | +0.05(+1.53%) |
Apr 25, 2006 | 3.102 | 3.118 | 3.094 | 3.097 | 469,895 | -0.01(-0.20%) |
Apr 24, 2006 | 3.087 | 3.113 | 3.081 | 3.103 | 1,229,687 | +0.01(+0.38%) |
Apr 21, 2006 | 3.134 | 3.134 | 3.082 | 3.092 | 2,589,163 | -0.02(-0.68%) |
Apr 20, 2006 | 3.157 | 3.174 | 3.103 | 3.113 | 829,896 | -0.06(-1.86%) |
Apr 19, 2006 | 3.136 | 3.194 | 3.136 | 3.172 | 2,464,110 | +0.03(+1.11%) |
Apr 18, 2006 | 3.124 | 3.138 | 3.108 | 3.137 | 1,735,582 | +0.06(+1.89%) |
Apr 17, 2006 | 3.072 | 3.099 | 3.072 | 3.079 | 758,843 | +0.02(+0.59%) |
Apr 13, 2006 | 3.072 | 3.076 | 3.048 | 3.061 | 444,316 | -0.01(-0.34%) |
Apr 12, 2006 | 3.078 | 3.079 | 3.058 | 3.072 | 698,212 | -0.01(-0.24%) |
Apr 11, 2006 | 3.061 | 3.079 | 3.040 | 3.079 | 897,159 | +0.02(+0.59%) |
Apr 10, 2006 | 3.043 | 3.071 | 3.023 | 3.061 | 760,738 | +0.02(+0.73%) |
Apr 07, 2006 | 3.027 | 3.044 | 3.027 | 3.039 | 4,130,535 | +0.01(+0.35%) |
Apr 06, 2006 | 3.022 | 3.036 | 3.010 | 3.028 | 584,527 | +0.02(+0.60%) |
Apr 05, 2006 | 3.002 | 3.025 | 2.984 | 3.010 | 1,012,739 | +0.01(+0.28%) |
Apr 04, 2006 | 3.008 | 3.025 | 2.962 | 3.002 | 1,009,897 | -0.00(-0.04%) |
Apr 03, 2006 | 3.030 | 3.045 | 2.988 | 3.003 | 1,404,003 | -0.04(-1.45%) |
Mar 31, 2006 | 3.128 | 3.128 | 3.023 | 3.047 | 1,411,582 | -0.09(-2.99%) |
Mar 30, 2006 | 3.080 | 3.144 | 3.080 | 3.141 | 2,140,110 | +0.08(+2.73%) |
Mar 29, 2006 | 3.041 | 3.082 | 3.041 | 3.058 | 848,844 | +0.01(+0.24%) |
Mar 28, 2006 | 3.040 | 3.066 | 3.040 | 3.051 | 595,896 | -0.01(-0.24%) |
Mar 27, 2006 | 3.095 | 3.095 | 3.044 | 3.058 | 2,043,478 | -0.06(-1.93%) |
Mar 24, 2006 | 3.116 | 3.156 | 3.109 | 3.118 | 761,685 | +0.00(+0.07%) |
Mar 23, 2006 | 3.114 | 3.144 | 3.080 | 3.116 | 653,685 | -0.00(-0.07%) |
Mar 22, 2006 | 3.111 | 3.128 | 3.074 | 3.118 | 730,422 | -0.00(-0.07%) |
Mar 21, 2006 | 3.147 | 3.147 | 3.113 | 3.120 | 1,261,897 | -0.03(-1.00%) |
Mar 20, 2006 | 3.177 | 3.210 | 3.149 | 3.152 | 581,685 | -0.04(-1.16%) |
Mar 17, 2006 | 3.285 | 3.285 | 3.185 | 3.189 | 984,318 | -0.10(-2.92%) |
Mar 16, 2006 | 3.236 | 3.285 | 3.228 | 3.285 | 723,791 | +0.05(+1.70%) |
Mar 15, 2006 | 3.232 | 3.241 | 3.199 | 3.230 | 580,738 | +0.00(+0.00%) |
Mar 14, 2006 | 3.182 | 3.241 | 3.182 | 3.230 | 1,556,529 | +0.04(+1.29%) |
Mar 13, 2006 | 3.187 | 3.197 | 3.163 | 3.189 | 414,948 | +0.00(+0.07%) |
Mar 10, 2006 | 3.177 | 3.211 | 3.154 | 3.187 | 596,843 | +0.01(+0.20%) |
Mar 09, 2006 | 3.198 | 3.218 | 3.176 | 3.180 | 728,527 | -0.02(-0.63%) |
Mar 08, 2006 | 3.200 | 3.206 | 3.179 | 3.200 | 1,634,214 | -0.02(-0.66%) |
Mar 07, 2006 | 3.217 | 3.241 | 3.193 | 3.222 | 2,697,164 | -0.03(-0.84%) |
Mar 06, 2006 | 3.299 | 3.299 | 3.227 | 3.249 | 1,359,476 | -0.04(-1.19%) |
Mar 03, 2006 | 3.241 | 3.290 | 3.232 | 3.288 | 1,108,423 | +0.04(+1.10%) |
Mar 02, 2006 | 3.312 | 3.312 | 3.239 | 3.252 | 1,985,688 | -0.04(-1.15%) |
Mar 01, 2006 | 3.318 | 3.321 | 3.279 | 3.290 | 1,961,057 | -0.04(-1.11%) |
Feb 28, 2006 | 3.327 | 3.332 | 3.308 | 3.327 | 1,551,793 | +0.00(+0.00%) |
Feb 27, 2006 | 3.307 | 3.338 | 3.305 | 3.327 | 367,579 | +0.01(+0.29%) |
Feb 24, 2006 | 3.321 | 3.334 | 3.307 | 3.318 | 879,159 | -0.01(-0.19%) |
Feb 23, 2006 | 3.339 | 3.352 | 3.282 | 3.324 | 766,422 | -0.02(-0.66%) |
Feb 22, 2006 | 3.331 | 3.356 | 3.321 | 3.346 | 586,422 | +0.01(+0.41%) |
Feb 21, 2006 | 3.281 | 3.332 | 3.273 | 3.332 | 1,752,635 | +0.04(+1.32%) |
Feb 17, 2006 | 3.272 | 3.301 | 3.249 | 3.289 | 2,820,322 | +0.04(+1.27%) |
Feb 16, 2006 | 3.175 | 3.252 | 3.168 | 3.248 | 2,376,005 | +0.01(+0.46%) |
Feb 15, 2006 | 3.292 | 3.292 | 3.196 | 3.233 | 4,204,430 | -0.06(-1.73%) |
Feb 14, 2006 | 3.256 | 3.303 | 3.254 | 3.290 | 1,302,634 | +0.03(+0.97%) |
Feb 13, 2006 | 3.292 | 3.300 | 3.235 | 3.258 | 1,698,635 | -0.05(-1.56%) |
Feb 10, 2006 | 3.362 | 3.362 | 3.298 | 3.310 | 1,560,319 | -0.05(-1.54%) |
Feb 09, 2006 | 3.359 | 3.408 | 3.357 | 3.362 | 1,018,423 | +0.03(+0.76%) |
Feb 08, 2006 | 3.344 | 3.353 | 3.308 | 3.337 | 1,640,845 | -0.01(-0.44%) |
Feb 07, 2006 | 3.352 | 3.355 | 3.311 | 3.351 | 1,463,687 | -0.00(-0.06%) |
Feb 06, 2006 | 3.348 | 3.360 | 3.323 | 3.353 | 875,370 | +0.01(+0.35%) |
Feb 03, 2006 | 3.318 | 3.347 | 3.276 | 3.342 | 1,066,739 | +0.02(+0.73%) |
Feb 02, 2006 | 3.344 | 3.378 | 3.310 | 3.318 | 1,220,213 | -0.03(-0.79%) |