Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.163 | 3.165 | 3.153 | 3.163 | 878,674 | +0.00(+0.08%) |
May 30, 2006 | 3.160 | 3.165 | 3.147 | 3.160 | 886,509 | +0.00(+0.08%) |
May 26, 2006 | 3.160 | 3.165 | 3.140 | 3.158 | 886,117 | +0.02(+0.73%) |
May 25, 2006 | 3.135 | 3.137 | 3.122 | 3.135 | 1,079,245 | +0.02(+0.49%) |
May 24, 2006 | 3.147 | 3.150 | 3.117 | 3.119 | 875,540 | -0.01(-0.41%) |
May 23, 2006 | 3.122 | 3.150 | 3.122 | 3.132 | 1,235,158 | -0.00(-0.08%) |
May 22, 2006 | 3.127 | 3.135 | 3.119 | 3.135 | 706,700 | -0.01(-0.32%) |
May 19, 2006 | 3.125 | 3.145 | 3.125 | 3.145 | 696,906 | +0.01(+0.24%) |
May 18, 2006 | 3.130 | 3.147 | 3.122 | 3.137 | 991,104 | +0.02(+0.49%) |
May 17, 2006 | 3.158 | 3.158 | 3.119 | 3.122 | 1,199,901 | -0.04(-1.13%) |
May 16, 2006 | 3.150 | 3.160 | 3.142 | 3.158 | 1,003,639 | +0.01(+0.41%) |
May 15, 2006 | 3.140 | 3.153 | 3.119 | 3.145 | 1,225,365 | -0.01(-0.24%) |
May 12, 2006 | 3.142 | 3.153 | 3.137 | 3.153 | 940,961 | +0.00(+0.08%) |
May 11, 2006 | 3.163 | 3.163 | 3.142 | 3.150 | 1,318,991 | -0.03(-0.88%) |
May 10, 2006 | 3.170 | 3.186 | 3.165 | 3.178 | 1,622,981 | +0.00(+0.08%) |
May 09, 2006 | 3.168 | 3.181 | 3.165 | 3.176 | 1,667,248 | +0.01(+0.32%) |
May 08, 2006 | 3.153 | 3.176 | 3.153 | 3.165 | 1,296,270 | +0.01(+0.16%) |
May 05, 2006 | 3.160 | 3.165 | 3.150 | 3.160 | 1,182,665 | +0.01(+0.24%) |
May 04, 2006 | 3.145 | 3.153 | 3.145 | 3.153 | 776,430 | +0.01(+0.16%) |
May 03, 2006 | 3.150 | 3.153 | 3.140 | 3.147 | 816,387 | +0.00(+0.00%) |
May 02, 2006 | 3.140 | 3.168 | 3.140 | 3.147 | 2,058,597 | +0.01(+0.24%) |
May 01, 2006 | 3.112 | 3.140 | 3.112 | 3.140 | 1,900,726 | +0.05(+1.65%) |
Apr 28, 2006 | 3.084 | 3.091 | 3.076 | 3.089 | 725,895 | +0.02(+0.75%) |
Apr 27, 2006 | 3.050 | 3.079 | 3.045 | 3.066 | 1,062,400 | +0.01(+0.33%) |
Apr 26, 2006 | 3.063 | 3.073 | 3.056 | 3.056 | 793,275 | +0.00(+0.16%) |
Apr 25, 2006 | 3.071 | 3.076 | 3.050 | 3.051 | 853,211 | -0.02(-0.57%) |
Apr 24, 2006 | 3.071 | 3.076 | 3.061 | 3.068 | 920,199 | +0.00(+0.00%) |
Apr 21, 2006 | 3.073 | 3.081 | 3.063 | 3.068 | 853,994 | -0.00(-0.08%) |
Apr 20, 2006 | 3.063 | 3.076 | 3.056 | 3.071 | 710,617 | +0.00(+0.08%) |
Apr 19, 2006 | 3.076 | 3.089 | 3.066 | 3.068 | 863,788 | -0.02(-0.58%) |
Apr 18, 2006 | 3.053 | 3.086 | 3.038 | 3.086 | 1,098,832 | +0.04(+1.17%) |
Apr 17, 2006 | 3.050 | 3.061 | 3.038 | 3.050 | 994,629 | -0.01(-0.17%) |
Apr 13, 2006 | 3.079 | 3.081 | 3.045 | 3.056 | 1,037,721 | -0.02(-0.75%) |
Apr 12, 2006 | 3.079 | 3.094 | 3.076 | 3.079 | 948,404 | -0.02(-0.49%) |
Apr 11, 2006 | 3.096 | 3.122 | 3.081 | 3.094 | 866,138 | -0.02(-0.57%) |
Apr 10, 2006 | 3.119 | 3.140 | 3.112 | 3.112 | 1,085,905 | -0.02(-0.57%) |
Apr 07, 2006 | 3.165 | 3.165 | 3.125 | 3.130 | 1,384,803 | -0.03(-0.97%) |
Apr 06, 2006 | 3.158 | 3.168 | 3.147 | 3.160 | 956,630 | -0.01(-0.16%) |
Apr 05, 2006 | 3.137 | 3.165 | 3.135 | 3.165 | 1,290,394 | +0.03(+0.89%) |
Apr 04, 2006 | 3.132 | 3.153 | 3.132 | 3.137 | 893,560 | +0.00(+0.00%) |
Apr 03, 2006 | 3.158 | 3.158 | 3.127 | 3.137 | 1,262,972 | -0.01(-0.41%) |
Mar 31, 2006 | 3.150 | 3.158 | 3.140 | 3.150 | 967,207 | +0.02(+0.57%) |
Mar 30, 2006 | 3.147 | 3.158 | 3.130 | 3.132 | 1,060,442 | -0.02(-0.57%) |
Mar 29, 2006 | 3.145 | 3.163 | 3.140 | 3.150 | 1,009,515 | +0.02(+0.57%) |
Mar 28, 2006 | 3.142 | 3.155 | 3.132 | 3.132 | 1,151,326 | -0.02(-0.49%) |
Mar 27, 2006 | 3.165 | 3.178 | 3.140 | 3.147 | 1,399,298 | -0.03(-0.80%) |
Mar 24, 2006 | 3.183 | 3.186 | 3.168 | 3.173 | 1,008,732 | -0.00(-0.08%) |
Mar 23, 2006 | 3.186 | 3.191 | 3.176 | 3.176 | 856,345 | +0.00(+0.00%) |
Mar 22, 2006 | 3.170 | 3.186 | 3.165 | 3.176 | 1,047,906 | +0.01(+0.16%) |
Mar 21, 2006 | 3.173 | 3.181 | 3.160 | 3.170 | 988,753 | +0.00(+0.08%) |
Mar 20, 2006 | 3.147 | 3.186 | 3.147 | 3.168 | 1,069,452 | +0.01(+0.24%) |
Mar 17, 2006 | 3.150 | 3.163 | 3.147 | 3.160 | 737,647 | +0.01(+0.32%) |
Mar 16, 2006 | 3.127 | 3.150 | 3.119 | 3.150 | 1,161,511 | +0.03(+1.06%) |
Mar 15, 2006 | 3.122 | 3.122 | 3.104 | 3.117 | 1,364,433 | +0.01(+0.16%) |
Mar 14, 2006 | 3.125 | 3.130 | 3.109 | 3.112 | 919,807 | -0.01(-0.16%) |
Mar 13, 2006 | 3.137 | 3.137 | 3.114 | 3.117 | 610,332 | -0.02(-0.73%) |
Mar 10, 2006 | 3.155 | 3.165 | 3.127 | 3.140 | 1,704,855 | -0.02(-0.49%) |
Mar 09, 2006 | 3.170 | 3.178 | 3.155 | 3.155 | 829,315 | -0.01(-0.24%) |
Mar 08, 2006 | 3.153 | 3.168 | 3.142 | 3.163 | 817,171 | +0.00(+0.08%) |
Mar 07, 2006 | 3.158 | 3.168 | 3.130 | 3.160 | 1,695,454 | -0.01(-0.40%) |
Mar 06, 2006 | 3.211 | 3.214 | 3.158 | 3.173 | 1,609,662 | -0.04(-1.19%) |
Mar 03, 2006 | 3.211 | 3.224 | 3.211 | 3.211 | 942,136 | -0.00(-0.08%) |
Mar 02, 2006 | 3.216 | 3.219 | 3.201 | 3.214 | 924,508 | +0.00(+0.08%) |