Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.398 | 3.439 | 3.292 | 3.325 | 13,238,720 | -0.10(-2.94%) |
May 30, 2006 | 3.504 | 3.533 | 3.406 | 3.426 | 14,334,232 | -0.12(-3.48%) |
May 26, 2006 | 3.490 | 3.613 | 3.489 | 3.549 | 5,595,303 | -0.02(-0.46%) |
May 25, 2006 | 3.482 | 3.600 | 3.463 | 3.565 | 9,767,157 | +0.06(+1.81%) |
May 24, 2006 | 3.338 | 3.547 | 3.338 | 3.502 | 43,457,228 | +0.15(+4.61%) |
May 23, 2006 | 3.329 | 3.431 | 3.294 | 3.348 | 19,552,698 | +0.00(+0.00%) |
May 22, 2006 | 3.463 | 3.463 | 3.308 | 3.348 | 24,230,814 | -0.12(-3.42%) |
May 19, 2006 | 3.471 | 3.507 | 3.430 | 3.466 | 14,840,051 | +0.00(+0.09%) |
May 18, 2006 | 3.581 | 3.617 | 3.429 | 3.463 | 26,592,038 | -0.08(-2.29%) |
May 17, 2006 | 3.808 | 3.848 | 3.458 | 3.544 | 52,608,724 | -0.20(-5.22%) |
May 16, 2006 | 3.639 | 3.860 | 3.596 | 3.739 | 41,259,940 | +0.16(+4.40%) |
May 15, 2006 | 3.482 | 3.613 | 3.482 | 3.582 | 16,449,674 | +0.12(+3.33%) |
May 12, 2006 | 3.416 | 3.492 | 3.300 | 3.466 | 13,324,045 | +0.01(+0.19%) |
May 11, 2006 | 3.541 | 3.577 | 3.427 | 3.460 | 6,967,534 | -0.04(-1.05%) |
May 10, 2006 | 3.658 | 3.704 | 3.443 | 3.496 | 11,812,725 | -0.11(-3.13%) |
May 09, 2006 | 3.601 | 3.617 | 3.587 | 3.609 | 4,606,649 | +0.03(+0.73%) |
May 08, 2006 | 3.629 | 3.635 | 3.544 | 3.583 | 4,859,873 | +0.00(+0.14%) |
May 05, 2006 | 3.601 | 3.626 | 3.512 | 3.578 | 6,662,729 | +0.04(+1.24%) |
May 04, 2006 | 3.453 | 3.565 | 3.442 | 3.534 | 7,739,635 | +0.09(+2.74%) |
May 03, 2006 | 3.426 | 3.478 | 3.391 | 3.440 | 4,137,643 | -0.00(-0.09%) |
May 02, 2006 | 3.495 | 3.513 | 3.364 | 3.443 | 11,384,308 | -0.04(-1.03%) |
May 01, 2006 | 3.570 | 3.577 | 3.443 | 3.479 | 5,739,656 | -0.05(-1.29%) |
Apr 28, 2006 | 3.479 | 3.547 | 3.479 | 3.525 | 5,439,791 | +0.02(+0.51%) |
Apr 27, 2006 | 3.739 | 3.739 | 3.391 | 3.507 | 25,364,166 | -0.20(-5.27%) |
Apr 26, 2006 | 3.765 | 3.778 | 3.660 | 3.702 | 4,426,276 | -0.01(-0.26%) |
Apr 25, 2006 | 3.803 | 3.811 | 3.674 | 3.712 | 5,488,721 | -0.02(-0.65%) |
Apr 24, 2006 | 3.674 | 3.804 | 3.582 | 3.736 | 13,802,548 | +0.06(+1.64%) |
Apr 21, 2006 | 3.704 | 3.739 | 3.661 | 3.676 | 6,657,304 | -0.03(-0.76%) |
Apr 20, 2006 | 3.739 | 3.780 | 3.691 | 3.704 | 5,703,287 | -0.04(-1.07%) |
Apr 19, 2006 | 3.834 | 3.835 | 3.707 | 3.744 | 7,981,153 | -0.03(-0.73%) |
Apr 18, 2006 | 3.765 | 3.804 | 3.738 | 3.772 | 6,850,988 | +0.04(+0.96%) |
Apr 17, 2006 | 3.856 | 3.894 | 3.715 | 3.736 | 8,127,875 | -0.10(-2.63%) |
Apr 13, 2006 | 3.835 | 3.886 | 3.812 | 3.837 | 7,243,774 | +0.01(+0.21%) |
Apr 12, 2006 | 3.770 | 3.873 | 3.770 | 3.829 | 10,735,715 | +0.06(+1.55%) |
Apr 11, 2006 | 3.765 | 3.825 | 3.666 | 3.770 | 18,518,036 | -0.00(-0.09%) |
Apr 10, 2006 | 3.783 | 3.793 | 3.707 | 3.773 | 10,687,154 | +0.06(+1.62%) |
Apr 07, 2006 | 3.809 | 3.821 | 3.674 | 3.713 | 8,584,703 | -0.03(-0.78%) |
Apr 06, 2006 | 3.832 | 3.845 | 3.725 | 3.743 | 9,135,879 | -0.03(-0.78%) |
Apr 05, 2006 | 3.869 | 3.869 | 3.723 | 3.772 | 13,085,423 | -0.08(-1.99%) |
Apr 04, 2006 | 3.969 | 4.056 | 3.801 | 3.848 | 12,820,046 | -0.14(-3.51%) |
Apr 03, 2006 | 4.021 | 4.105 | 3.934 | 3.988 | 10,739,849 | -0.00(-0.04%) |
Mar 31, 2006 | 4.144 | 4.144 | 3.904 | 3.990 | 21,012,166 | -0.04(-1.05%) |
Mar 30, 2006 | 4.011 | 4.064 | 3.934 | 4.032 | 16,560,610 | +0.14(+3.59%) |
Mar 29, 2006 | 3.832 | 3.983 | 3.744 | 3.892 | 16,027,481 | +0.13(+3.46%) |
Mar 28, 2006 | 3.821 | 3.866 | 3.705 | 3.762 | 10,485,426 | +2.82(+298.92%) |
Mar 27, 2006 | 0.9196 | 0.9552 | 0.9150 | 0.9431 | 27,504,014 | +0.03(+3.12%) |
Mar 24, 2006 | 0.9335 | 0.9371 | 0.9074 | 0.9145 | 18,012,624 | -0.02(-1.93%) |
Mar 23, 2006 | 0.9343 | 0.9458 | 0.9259 | 0.9325 | 8,195,362 | -0.01(-0.55%) |
Mar 22, 2006 | 0.9300 | 0.9470 | 0.9206 | 0.9377 | 14,643,889 | -0.00(-0.24%) |
Mar 21, 2006 | 0.9714 | 0.9801 | 0.9282 | 0.9399 | 27,585,918 | -0.04(-3.83%) |
Mar 20, 2006 | 0.9329 | 0.9933 | 0.9308 | 0.9773 | 41,641,664 | +0.06(+6.87%) |
Mar 17, 2006 | 0.9171 | 0.9245 | 0.9012 | 0.9145 | 16,589,420 | -0.01(-0.97%) |
Mar 16, 2006 | 0.9489 | 0.9588 | 0.9173 | 0.9235 | 17,955,274 | -0.03(-2.66%) |
Mar 15, 2006 | 0.8923 | 0.9505 | 0.8903 | 0.9487 | 41,253,916 | +0.06(+6.80%) |
Mar 14, 2006 | 0.8708 | 0.8890 | 0.8708 | 0.8883 | 15,769,983 | +0.01(+1.51%) |
Mar 13, 2006 | 0.8677 | 0.8913 | 0.8669 | 0.8751 | 18,579,066 | +0.00(+0.37%) |
Mar 10, 2006 | 0.8671 | 0.8838 | 0.8562 | 0.8718 | 12,276,731 | +0.00(+0.47%) |
Mar 09, 2006 | 0.8593 | 0.8760 | 0.8551 | 0.8678 | 10,932,948 | -0.00(-0.42%) |
Mar 08, 2006 | 0.8373 | 0.8767 | 0.8373 | 0.8714 | 19,693,472 | +0.02(+1.76%) |
Mar 07, 2006 | 0.8551 | 0.8682 | 0.8373 | 0.8564 | 18,246,576 | -0.00(-0.58%) |
Mar 06, 2006 | 0.8739 | 0.8860 | 0.8612 | 0.8614 | 13,064,332 | -0.02(-1.85%) |
Mar 03, 2006 | 0.8906 | 0.8915 | 0.8741 | 0.8776 | 13,746,361 | -0.02(-1.87%) |
Mar 02, 2006 | 0.8947 | 0.9114 | 0.8943 | 0.8944 | 11,560,553 | -0.01(-0.67%) |