Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.833 | 3.849 | 3.752 | 3.799 | 9,625,193 | -0.02(-0.41%) |
May 30, 2006 | 3.857 | 3.860 | 3.815 | 3.815 | 8,158,931 | -0.04(-1.07%) |
May 26, 2006 | 3.800 | 3.863 | 3.798 | 3.856 | 7,093,386 | +0.07(+1.74%) |
May 25, 2006 | 3.711 | 3.797 | 3.707 | 3.790 | 5,586,141 | +0.11(+3.03%) |
May 24, 2006 | 3.674 | 3.742 | 3.638 | 3.679 | 6,198,602 | -0.00(-0.10%) |
May 23, 2006 | 3.736 | 3.751 | 3.677 | 3.682 | 5,871,880 | -0.04(-0.95%) |
May 22, 2006 | 3.725 | 3.746 | 3.659 | 3.717 | 7,623,882 | -0.03(-0.68%) |
May 19, 2006 | 3.764 | 3.771 | 3.659 | 3.743 | 14,981,377 | +0.03(+0.83%) |
May 18, 2006 | 3.768 | 3.812 | 3.708 | 3.712 | 5,467,747 | -0.04(-1.15%) |
May 17, 2006 | 3.821 | 3.874 | 3.755 | 3.755 | 8,639,337 | -0.15(-3.78%) |
May 16, 2006 | 3.947 | 3.980 | 3.882 | 3.903 | 10,025,911 | -0.03(-0.87%) |
May 15, 2006 | 3.874 | 3.949 | 3.856 | 3.937 | 6,130,297 | +0.04(+1.06%) |
May 12, 2006 | 3.923 | 3.923 | 3.839 | 3.896 | 8,073,551 | -0.05(-1.25%) |
May 11, 2006 | 4.032 | 4.032 | 3.917 | 3.945 | 5,562,235 | -0.09(-2.26%) |
May 10, 2006 | 3.984 | 4.043 | 3.962 | 4.036 | 4,701,602 | +0.05(+1.21%) |
May 09, 2006 | 4.018 | 4.020 | 3.962 | 3.988 | 4,536,534 | -0.04(-0.96%) |
May 08, 2006 | 3.998 | 4.029 | 3.992 | 4.027 | 3,884,229 | +0.03(+0.75%) |
May 05, 2006 | 3.988 | 4.025 | 3.987 | 3.997 | 3,391,301 | +0.04(+1.11%) |
May 04, 2006 | 3.821 | 3.989 | 3.821 | 3.953 | 16,342,907 | +0.14(+3.81%) |
May 03, 2006 | 3.819 | 3.862 | 3.795 | 3.808 | 7,434,907 | -0.01(-0.30%) |
May 02, 2006 | 3.878 | 3.881 | 3.800 | 3.819 | 8,861,325 | -0.06(-1.50%) |
May 01, 2006 | 3.920 | 3.960 | 3.865 | 3.877 | 5,933,354 | -0.05(-1.23%) |
Apr 28, 2006 | 3.942 | 3.987 | 3.917 | 3.926 | 5,385,782 | -0.01(-0.31%) |
Apr 27, 2006 | 3.929 | 3.972 | 3.892 | 3.938 | 7,787,812 | +0.00(+0.00%) |
Apr 26, 2006 | 3.944 | 3.949 | 3.890 | 3.938 | 8,837,419 | +0.02(+0.40%) |
Apr 25, 2006 | 4.020 | 4.025 | 3.911 | 3.922 | 8,397,996 | -0.10(-2.57%) |
Apr 24, 2006 | 4.032 | 4.049 | 4.009 | 4.026 | 5,059,061 | -0.02(-0.48%) |
Apr 21, 2006 | 4.081 | 4.086 | 4.026 | 4.045 | 5,150,133 | -0.01(-0.35%) |
Apr 20, 2006 | 4.061 | 4.071 | 3.999 | 4.059 | 5,539,467 | +0.00(+0.09%) |
Apr 19, 2006 | 3.963 | 4.067 | 3.962 | 4.056 | 7,971,094 | +0.09(+2.28%) |
Apr 18, 2006 | 3.843 | 3.988 | 3.854 | 3.965 | 7,373,433 | +0.12(+3.20%) |
Apr 17, 2006 | 3.856 | 3.879 | 3.835 | 3.842 | 4,868,947 | -0.01(-0.39%) |
Apr 13, 2006 | 3.913 | 3.905 | 3.848 | 3.857 | 5,808,130 | -0.06(-1.44%) |
Apr 12, 2006 | 3.891 | 3.931 | 3.891 | 3.913 | 5,506,453 | +0.03(+0.70%) |
Apr 11, 2006 | 3.922 | 3.935 | 3.886 | 3.886 | 5,526,944 | -0.03(-0.74%) |
Apr 10, 2006 | 3.957 | 3.958 | 3.905 | 3.915 | 5,170,624 | -0.05(-1.20%) |
Apr 07, 2006 | 4.041 | 4.057 | 3.963 | 3.963 | 5,722,749 | -0.08(-2.04%) |
Apr 06, 2006 | 4.080 | 4.124 | 4.031 | 4.045 | 5,103,458 | -0.03(-0.84%) |
Apr 05, 2006 | 4.046 | 4.101 | 4.046 | 4.079 | 5,397,166 | +0.04(+1.04%) |
Apr 04, 2006 | 4.015 | 4.042 | 3.982 | 4.037 | 7,309,682 | +0.00(+0.00%) |
Apr 03, 2006 | 4.129 | 4.149 | 4.021 | 4.037 | 7,844,732 | -0.08(-2.00%) |
Mar 31, 2006 | 4.116 | 4.136 | 4.073 | 4.120 | 5,873,018 | -0.01(-0.28%) |
Mar 30, 2006 | 4.203 | 4.219 | 4.108 | 4.131 | 6,190,633 | -0.10(-2.31%) |
Mar 29, 2006 | 4.172 | 4.250 | 4.172 | 4.229 | 5,053,369 | +0.06(+1.45%) |
Mar 28, 2006 | 4.115 | 4.198 | 4.093 | 4.168 | 6,207,709 | +0.05(+1.28%) |
Mar 27, 2006 | 4.136 | 4.140 | 4.085 | 4.115 | 5,842,282 | -0.03(-0.72%) |
Mar 24, 2006 | 4.129 | 4.161 | 4.117 | 4.145 | 6,651,686 | +0.02(+0.40%) |
Mar 23, 2006 | 4.146 | 4.146 | 4.103 | 4.129 | 12,720,510 | -0.00(-0.11%) |
Mar 22, 2006 | 4.095 | 4.141 | 4.065 | 4.133 | 6,238,446 | +0.02(+0.56%) |
Mar 21, 2006 | 4.133 | 4.146 | 4.063 | 4.110 | 9,422,558 | -0.01(-0.34%) |
Mar 20, 2006 | 4.164 | 4.169 | 4.057 | 4.124 | 5,526,944 | -0.05(-1.18%) |
Mar 17, 2006 | 4.120 | 4.173 | 4.109 | 4.173 | 5,426,765 | +0.03(+0.64%) |
Mar 16, 2006 | 4.111 | 4.176 | 4.098 | 4.147 | 5,135,334 | +0.06(+1.48%) |
Mar 15, 2006 | 4.006 | 4.106 | 4.001 | 4.086 | 8,473,130 | +0.09(+2.29%) |
Mar 14, 2006 | 3.955 | 4.005 | 3.944 | 3.995 | 6,232,754 | +0.04(+1.02%) |
Mar 13, 2006 | 3.953 | 3.985 | 3.923 | 3.955 | 7,508,903 | +0.00(+0.04%) |
Mar 10, 2006 | 3.915 | 3.972 | 3.913 | 3.953 | 7,681,940 | +0.03(+0.76%) |
Mar 09, 2006 | 3.887 | 3.924 | 3.875 | 3.923 | 9,379,299 | +0.04(+1.04%) |
Mar 08, 2006 | 3.887 | 3.893 | 3.841 | 3.883 | 8,116,810 | -0.01(-0.27%) |
Mar 07, 2006 | 3.951 | 3.951 | 3.872 | 3.893 | 5,414,242 | -0.05(-1.18%) |
Mar 06, 2006 | 3.869 | 3.975 | 3.855 | 3.940 | 7,391,647 | +0.08(+2.07%) |
Mar 03, 2006 | 3.896 | 3.900 | 3.844 | 3.860 | 10,171,627 | -0.05(-1.26%) |
Mar 02, 2006 | 3.906 | 3.913 | 3.869 | 3.909 | 5,982,305 | -0.01(-0.16%) |