Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.712 | 3.873 | 3.712 | 3.873 | 6,443 | +0.16(+4.43%) |
May 30, 2006 | 3.552 | 3.709 | 3.516 | 3.709 | 21,570 | +0.16(+4.42%) |
May 26, 2006 | 3.391 | 3.570 | 3.334 | 3.552 | 37,258 | +0.12(+3.65%) |
May 25, 2006 | 3.570 | 3.570 | 3.427 | 3.427 | 19,609 | -0.16(-4.57%) |
May 24, 2006 | 3.570 | 3.595 | 3.552 | 3.591 | 8,684 | +0.04(+1.11%) |
May 23, 2006 | 3.641 | 3.641 | 3.484 | 3.552 | 29,414 | -0.02(-0.60%) |
May 22, 2006 | 3.748 | 3.748 | 3.570 | 3.573 | 16,248 | -0.17(-4.67%) |
May 19, 2006 | 3.677 | 3.748 | 3.677 | 3.748 | 1,680 | +0.02(+0.48%) |
May 18, 2006 | 3.666 | 3.766 | 3.659 | 3.730 | 15,127 | -0.01(-0.38%) |
May 17, 2006 | 3.727 | 3.766 | 3.695 | 3.745 | 14,006 | +0.06(+1.65%) |
May 16, 2006 | 3.837 | 3.919 | 3.648 | 3.684 | 9,804 | -0.13(-3.37%) |
May 15, 2006 | 3.909 | 3.944 | 3.784 | 3.812 | 12,045 | -0.06(-1.57%) |
May 12, 2006 | 3.802 | 3.873 | 3.741 | 3.873 | 7,563 | +0.11(+2.84%) |
May 11, 2006 | 3.891 | 3.905 | 3.730 | 3.766 | 19,049 | -0.05(-1.40%) |
May 10, 2006 | 3.820 | 3.887 | 3.802 | 3.820 | 35,297 | -0.07(-1.84%) |
May 09, 2006 | 3.941 | 3.941 | 3.748 | 3.891 | 15,127 | -0.04(-1.00%) |
May 08, 2006 | 4.012 | 4.012 | 3.820 | 3.930 | 35,017 | -0.07(-1.70%) |
May 05, 2006 | 3.927 | 3.998 | 3.927 | 3.998 | 2,801 | +0.07(+1.91%) |
May 04, 2006 | 3.848 | 3.927 | 3.848 | 3.923 | 7,283 | +0.13(+3.48%) |
May 03, 2006 | 3.905 | 3.905 | 3.791 | 3.791 | 4,762 | -0.05(-1.21%) |
May 02, 2006 | 3.891 | 3.927 | 3.820 | 3.837 | 6,443 | -0.09(-2.27%) |
May 01, 2006 | 3.927 | 3.927 | 3.891 | 3.927 | 7,563 | -0.03(-0.72%) |
Apr 28, 2006 | 4.034 | 4.034 | 3.927 | 3.955 | 8,964 | -0.15(-3.57%) |
Apr 27, 2006 | 4.102 | 4.119 | 4.069 | 4.102 | 43,421 | +0.00(+0.00%) |
Apr 26, 2006 | 3.998 | 4.105 | 3.998 | 4.102 | 59,389 | +0.10(+2.59%) |
Apr 25, 2006 | 3.962 | 4.016 | 3.959 | 3.998 | 31,655 | -0.00(-0.09%) |
Apr 24, 2006 | 3.766 | 4.069 | 3.766 | 4.002 | 84,882 | +0.18(+4.67%) |
Apr 21, 2006 | 3.823 | 3.823 | 3.823 | 3.823 | 7,003 | +0.00(+0.09%) |
Apr 20, 2006 | 3.927 | 3.998 | 3.748 | 3.820 | 82,080 | -0.11(-2.73%) |
Apr 19, 2006 | 3.894 | 3.937 | 3.855 | 3.927 | 110,374 | +0.04(+0.92%) |
Apr 18, 2006 | 3.909 | 3.909 | 3.855 | 3.891 | 12,606 | +0.02(+0.46%) |
Apr 17, 2006 | 3.873 | 3.873 | 3.873 | 3.873 | 560 | -0.04(-1.09%) |
Apr 13, 2006 | 3.909 | 3.926 | 3.841 | 3.916 | 233,075 | +0.02(+0.64%) |
Apr 12, 2006 | 3.891 | 3.908 | 3.870 | 3.891 | 12,886 | +0.01(+0.37%) |
Apr 11, 2006 | 3.677 | 3.891 | 3.677 | 3.877 | 28,013 | -0.05(-1.18%) |
Apr 10, 2006 | 3.855 | 3.923 | 3.852 | 3.923 | 7,563 | +0.03(+0.83%) |
Apr 07, 2006 | 3.845 | 3.927 | 3.845 | 3.891 | 27,453 | +0.04(+0.93%) |
Apr 06, 2006 | 3.837 | 3.859 | 3.837 | 3.855 | 6,163 | +0.05(+1.22%) |
Apr 05, 2006 | 3.791 | 3.830 | 3.766 | 3.809 | 5,882 | -0.00(-0.09%) |
Apr 04, 2006 | 3.784 | 3.820 | 3.784 | 3.812 | 5,322 | +0.03(+0.75%) |
Apr 03, 2006 | 3.802 | 3.880 | 3.770 | 3.784 | 12,326 | +0.02(+0.47%) |
Mar 31, 2006 | 3.784 | 3.784 | 3.677 | 3.766 | 16,528 | -0.04(-0.94%) |
Mar 30, 2006 | 3.759 | 3.815 | 3.759 | 3.802 | 10,365 | +0.04(+1.04%) |
Mar 29, 2006 | 3.748 | 3.784 | 3.748 | 3.762 | 13,446 | -0.00(-0.09%) |
Mar 28, 2006 | 3.891 | 3.894 | 3.766 | 3.766 | 40,339 | -0.16(-4.09%) |
Mar 27, 2006 | 3.855 | 3.927 | 3.855 | 3.927 | 6,723 | +0.01(+0.36%) |
Mar 24, 2006 | 3.895 | 3.912 | 3.820 | 3.912 | 10,084 | -0.01(-0.36%) |
Mar 23, 2006 | 4.176 | 4.176 | 3.919 | 3.927 | 146,792 | -0.23(-5.58%) |
Mar 22, 2006 | 4.284 | 4.284 | 4.087 | 4.159 | 71,435 | -0.16(-3.72%) |
Mar 21, 2006 | 4.244 | 4.355 | 4.244 | 4.319 | 45,942 | +0.12(+2.89%) |
Mar 20, 2006 | 4.176 | 4.198 | 4.176 | 4.198 | 1,960 | -0.01(-0.34%) |
Mar 17, 2006 | 4.226 | 4.226 | 4.159 | 4.212 | 10,084 | +0.04(+0.85%) |
Mar 16, 2006 | 4.194 | 4.194 | 4.141 | 4.176 | 4,762 | +0.04(+0.86%) |
Mar 15, 2006 | 4.069 | 4.148 | 4.069 | 4.141 | 25,212 | -0.17(-3.97%) |
Mar 14, 2006 | 4.301 | 4.312 | 4.284 | 4.312 | 19,609 | -0.02(-0.58%) |
Mar 13, 2006 | 4.312 | 4.337 | 4.312 | 4.337 | 1,680 | +0.02(+0.41%) |
Mar 10, 2006 | 4.319 | 4.319 | 4.284 | 4.319 | 19,329 | +0.01(+0.17%) |
Mar 09, 2006 | 4.312 | 4.312 | 4.312 | 4.312 | 560 | -0.03(-0.66%) |
Mar 08, 2006 | 4.369 | 4.369 | 4.301 | 4.341 | 23,531 | +0.00(+0.08%) |
Mar 07, 2006 | 4.334 | 4.341 | 4.334 | 4.337 | 11,205 | +0.05(+1.25%) |
Mar 06, 2006 | 4.284 | 4.284 | 4.284 | 4.284 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 4.334 | 4.337 | 4.248 | 4.284 | 28,574 | -0.04(-0.91%) |
Mar 02, 2006 | 4.280 | 4.323 | 4.269 | 4.323 | 31,095 | +0.04(+0.92%) |