Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.424 | 3.458 | 3.365 | 3.401 | 50,472,852 | +0.04(+1.32%) |
May 30, 2006 | 3.476 | 3.495 | 3.342 | 3.357 | 50,794,628 | -0.19(-5.44%) |
May 26, 2006 | 3.479 | 3.577 | 3.417 | 3.550 | 57,494,460 | +0.18(+5.41%) |
May 25, 2006 | 3.308 | 3.378 | 3.243 | 3.368 | 67,036,648 | +0.14(+4.38%) |
May 24, 2006 | 3.276 | 3.326 | 3.137 | 3.226 | 60,212,956 | -0.10(-2.96%) |
May 23, 2006 | 3.446 | 3.522 | 3.319 | 3.324 | 64,600,348 | -0.00(-0.01%) |
May 22, 2006 | 3.289 | 3.373 | 3.201 | 3.325 | 77,316,880 | -0.19(-5.39%) |
May 19, 2006 | 3.567 | 3.592 | 3.422 | 3.514 | 69,511,256 | -0.05(-1.48%) |
May 18, 2006 | 3.673 | 3.700 | 3.514 | 3.567 | 51,103,636 | -0.09(-2.49%) |
May 17, 2006 | 3.790 | 3.835 | 3.600 | 3.659 | 44,302,924 | -0.21(-5.37%) |
May 16, 2006 | 3.914 | 3.915 | 3.783 | 3.866 | 33,887,344 | +0.06(+1.49%) |
May 15, 2006 | 3.798 | 3.893 | 3.708 | 3.809 | 48,643,068 | -0.13(-3.34%) |
May 12, 2006 | 4.004 | 4.017 | 3.901 | 3.941 | 33,653,676 | -0.13(-3.22%) |
May 11, 2006 | 4.207 | 4.207 | 4.047 | 4.072 | 39,291,136 | -0.11(-2.69%) |
May 10, 2006 | 4.187 | 4.190 | 4.112 | 4.184 | 30,942,840 | -0.00(-0.06%) |
May 09, 2006 | 4.135 | 4.196 | 4.106 | 4.187 | 30,308,226 | +0.08(+1.99%) |
May 08, 2006 | 4.102 | 4.111 | 4.059 | 4.105 | 29,994,112 | -0.01(-0.35%) |
May 05, 2006 | 3.997 | 4.144 | 3.997 | 4.119 | 35,911,212 | +0.15(+3.82%) |
May 04, 2006 | 3.956 | 4.022 | 3.920 | 3.968 | 40,001,088 | -0.01(-0.24%) |
May 03, 2006 | 3.963 | 3.977 | 3.883 | 3.977 | 26,102,156 | -0.02(-0.59%) |
May 02, 2006 | 3.822 | 4.001 | 3.818 | 4.001 | 38,315,596 | +0.09(+2.33%) |
May 01, 2006 | 3.911 | 4.012 | 3.898 | 3.909 | 28,201,360 | +0.04(+1.02%) |
Apr 28, 2006 | 3.798 | 3.895 | 3.779 | 3.870 | 22,455,362 | +0.11(+2.87%) |
Apr 27, 2006 | 3.732 | 3.821 | 3.642 | 3.762 | 33,296,146 | -0.04(-0.98%) |
Apr 26, 2006 | 3.770 | 3.898 | 3.768 | 3.799 | 40,356,064 | +0.06(+1.66%) |
Apr 25, 2006 | 3.806 | 3.828 | 3.716 | 3.737 | 31,350,168 | -0.06(-1.70%) |
Apr 24, 2006 | 3.840 | 3.857 | 3.770 | 3.802 | 23,808,864 | -0.10(-2.45%) |
Apr 21, 2006 | 3.814 | 3.915 | 3.796 | 3.897 | 26,987,040 | +0.10(+2.74%) |
Apr 20, 2006 | 3.839 | 3.877 | 3.733 | 3.794 | 35,466,856 | -0.06(-1.51%) |
Apr 19, 2006 | 3.762 | 3.857 | 3.756 | 3.852 | 43,695,128 | +0.09(+2.39%) |
Apr 18, 2006 | 3.603 | 3.774 | 3.603 | 3.762 | 56,504,872 | +0.21(+6.04%) |
Apr 17, 2006 | 3.540 | 3.559 | 3.506 | 3.548 | 19,946,276 | +0.07(+1.98%) |
Apr 13, 2006 | 3.482 | 3.497 | 3.433 | 3.479 | 12,789,316 | -0.00(-0.09%) |
Apr 12, 2006 | 3.508 | 3.520 | 3.451 | 3.482 | 14,010,021 | -0.00(-0.07%) |
Apr 11, 2006 | 3.544 | 3.560 | 3.465 | 3.484 | 20,681,764 | +0.00(+0.05%) |
Apr 10, 2006 | 3.517 | 3.559 | 3.474 | 3.483 | 20,612,812 | -0.03(-0.90%) |
Apr 07, 2006 | 3.530 | 3.549 | 3.467 | 3.514 | 21,322,762 | -0.06(-1.60%) |
Apr 06, 2006 | 3.543 | 3.575 | 3.505 | 3.572 | 19,979,476 | +0.04(+1.22%) |
Apr 05, 2006 | 3.444 | 3.534 | 3.444 | 3.529 | 23,663,298 | +0.07(+1.89%) |
Apr 04, 2006 | 3.492 | 3.523 | 3.450 | 3.463 | 34,842,460 | -0.04(-1.07%) |
Apr 03, 2006 | 3.413 | 3.524 | 3.407 | 3.501 | 44,263,344 | +0.11(+3.15%) |
Mar 31, 2006 | 3.378 | 3.413 | 3.335 | 3.394 | 17,340,146 | +0.01(+0.36%) |
Mar 30, 2006 | 3.384 | 3.420 | 3.362 | 3.382 | 23,128,282 | +0.05(+1.46%) |
Mar 29, 2006 | 3.260 | 3.338 | 3.254 | 3.333 | 30,561,050 | +0.10(+2.94%) |
Mar 28, 2006 | 3.259 | 3.322 | 3.220 | 3.238 | 49,439,848 | -0.10(-3.03%) |
Mar 27, 2006 | 3.319 | 3.347 | 3.301 | 3.339 | 26,363,918 | -0.02(-0.56%) |
Mar 24, 2006 | 3.364 | 3.408 | 3.340 | 3.358 | 20,301,252 | +0.02(+0.53%) |
Mar 23, 2006 | 3.371 | 3.399 | 3.313 | 3.340 | 23,433,458 | +0.01(+0.22%) |
Mar 22, 2006 | 3.352 | 3.418 | 3.311 | 3.333 | 40,181,128 | -0.05(-1.48%) |
Mar 21, 2006 | 3.442 | 3.453 | 3.360 | 3.383 | 28,003,444 | -0.05(-1.55%) |
Mar 20, 2006 | 3.483 | 3.522 | 3.420 | 3.436 | 27,070,038 | -0.03(-0.72%) |
Mar 17, 2006 | 3.537 | 3.547 | 3.456 | 3.461 | 19,323,154 | -0.08(-2.20%) |
Mar 16, 2006 | 3.548 | 3.569 | 3.485 | 3.539 | 28,279,252 | -0.01(-0.17%) |
Mar 15, 2006 | 3.505 | 3.563 | 3.478 | 3.545 | 29,480,804 | +0.09(+2.47%) |
Mar 14, 2006 | 3.363 | 3.483 | 3.338 | 3.460 | 26,008,944 | +0.12(+3.59%) |
Mar 13, 2006 | 3.368 | 3.402 | 3.299 | 3.340 | 26,028,096 | +0.03(+0.78%) |
Mar 10, 2006 | 3.270 | 3.337 | 3.242 | 3.314 | 22,687,756 | +0.05(+1.57%) |
Mar 09, 2006 | 3.397 | 3.399 | 3.240 | 3.263 | 33,356,160 | -0.09(-2.67%) |
Mar 08, 2006 | 3.321 | 3.362 | 3.187 | 3.352 | 46,694,536 | -0.02(-0.51%) |
Mar 07, 2006 | 3.418 | 3.427 | 3.319 | 3.370 | 46,127,600 | -0.15(-4.29%) |
Mar 06, 2006 | 3.633 | 3.648 | 3.507 | 3.521 | 27,746,788 | -0.11(-3.15%) |
Mar 03, 2006 | 3.591 | 3.670 | 3.588 | 3.635 | 17,780,674 | +0.00(+0.11%) |
Mar 02, 2006 | 3.632 | 3.656 | 3.568 | 3.631 | 23,951,876 | +0.02(+0.57%) |