Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.858 | 3.902 | 3.834 | 3.846 | 611,517 | +0.01(+0.31%) |
May 30, 2006 | 3.870 | 3.870 | 3.834 | 3.834 | 664,692 | -0.03(-0.83%) |
May 26, 2006 | 3.840 | 3.875 | 3.840 | 3.867 | 401,883 | +0.03(+0.69%) |
May 25, 2006 | 3.820 | 3.887 | 3.820 | 3.840 | 677,304 | +0.03(+0.69%) |
May 24, 2006 | 3.867 | 3.914 | 3.776 | 3.814 | 767,975 | -0.06(-1.59%) |
May 23, 2006 | 3.887 | 3.931 | 3.864 | 3.875 | 720,254 | +0.01(+0.38%) |
May 22, 2006 | 3.846 | 3.872 | 3.837 | 3.861 | 607,426 | +0.01(+0.30%) |
May 19, 2006 | 3.890 | 3.890 | 3.840 | 3.849 | 558,682 | -0.04(-1.06%) |
May 18, 2006 | 3.837 | 3.902 | 3.837 | 3.890 | 547,093 | +0.05(+1.38%) |
May 17, 2006 | 3.916 | 3.937 | 3.820 | 3.837 | 583,225 | -0.08(-2.02%) |
May 16, 2006 | 3.872 | 3.931 | 3.872 | 3.916 | 777,519 | +0.04(+1.14%) |
May 15, 2006 | 3.872 | 3.887 | 3.828 | 3.872 | 733,207 | +0.04(+0.92%) |
May 12, 2006 | 3.905 | 3.908 | 3.817 | 3.837 | 729,116 | -0.07(-1.80%) |
May 11, 2006 | 3.960 | 3.966 | 3.887 | 3.908 | 690,257 | -0.07(-1.70%) |
May 10, 2006 | 4.004 | 4.004 | 3.975 | 3.975 | 609,471 | -0.03(-0.66%) |
May 09, 2006 | 4.022 | 4.034 | 3.993 | 4.002 | 656,852 | -0.01(-0.15%) |
May 08, 2006 | 4.016 | 4.031 | 3.990 | 4.007 | 510,279 | -0.01(-0.29%) |
May 05, 2006 | 3.993 | 4.034 | 3.987 | 4.019 | 436,992 | +0.04(+0.96%) |
May 04, 2006 | 3.993 | 4.022 | 3.978 | 3.981 | 574,021 | -0.03(-0.66%) |
May 03, 2006 | 4.019 | 4.031 | 3.990 | 4.007 | 529,027 | -0.01(-0.22%) |
May 02, 2006 | 3.966 | 4.034 | 3.958 | 4.016 | 720,254 | +0.06(+1.41%) |
May 01, 2006 | 3.887 | 3.978 | 3.887 | 3.960 | 584,247 | +0.06(+1.50%) |
Apr 28, 2006 | 3.843 | 3.905 | 3.843 | 3.902 | 479,942 | +0.05(+1.22%) |
Apr 27, 2006 | 3.849 | 3.867 | 3.837 | 3.855 | 654,466 | +0.00(+0.00%) |
Apr 26, 2006 | 3.837 | 3.881 | 3.837 | 3.855 | 547,093 | +0.00(+0.08%) |
Apr 25, 2006 | 3.867 | 3.878 | 3.843 | 3.852 | 683,440 | -0.01(-0.15%) |
Apr 24, 2006 | 3.902 | 3.919 | 3.858 | 3.858 | 731,502 | -0.04(-0.90%) |
Apr 21, 2006 | 3.899 | 3.919 | 3.864 | 3.893 | 798,312 | -0.04(-0.90%) |
Apr 20, 2006 | 3.908 | 3.993 | 3.878 | 3.928 | 586,633 | +0.03(+0.83%) |
Apr 19, 2006 | 3.914 | 3.946 | 3.852 | 3.896 | 628,560 | -0.01(-0.15%) |
Apr 18, 2006 | 3.846 | 3.905 | 3.828 | 3.902 | 969,087 | +0.03(+0.76%) |
Apr 17, 2006 | 3.940 | 3.952 | 3.826 | 3.872 | 836,830 | -0.09(-2.37%) |
Apr 13, 2006 | 4.019 | 4.037 | 3.940 | 3.966 | 584,588 | -0.05(-1.31%) |
Apr 12, 2006 | 4.048 | 4.060 | 4.002 | 4.019 | 680,713 | -0.04(-0.87%) |
Apr 11, 2006 | 4.095 | 4.095 | 4.048 | 4.054 | 525,959 | -0.01(-0.29%) |
Apr 10, 2006 | 4.119 | 4.122 | 4.063 | 4.066 | 551,524 | -0.04(-1.00%) |
Apr 07, 2006 | 4.084 | 4.107 | 4.075 | 4.107 | 579,475 | +0.04(+0.86%) |
Apr 06, 2006 | 4.098 | 4.145 | 4.069 | 4.072 | 887,279 | -0.06(-1.35%) |
Apr 05, 2006 | 4.119 | 4.148 | 4.095 | 4.128 | 631,969 | +0.02(+0.50%) |
Apr 04, 2006 | 4.131 | 4.134 | 4.081 | 4.107 | 570,953 | -0.01(-0.29%) |
Apr 03, 2006 | 4.131 | 4.151 | 4.104 | 4.119 | 501,416 | +0.02(+0.43%) |
Mar 31, 2006 | 4.104 | 4.122 | 4.084 | 4.101 | 579,475 | +0.01(+0.14%) |
Mar 30, 2006 | 4.075 | 4.095 | 4.066 | 4.095 | 414,154 | +0.01(+0.36%) |
Mar 29, 2006 | 4.048 | 4.081 | 4.034 | 4.081 | 607,767 | +0.05(+1.24%) |
Mar 28, 2006 | 4.010 | 4.046 | 4.004 | 4.031 | 643,899 | +0.02(+0.51%) |
Mar 27, 2006 | 4.051 | 4.051 | 4.010 | 4.010 | 633,332 | -0.02(-0.51%) |
Mar 24, 2006 | 4.054 | 4.072 | 4.028 | 4.031 | 662,647 | -0.01(-0.15%) |
Mar 23, 2006 | 4.084 | 4.084 | 4.028 | 4.037 | 759,112 | -0.03(-0.79%) |
Mar 22, 2006 | 4.069 | 4.084 | 4.046 | 4.069 | 641,172 | +0.00(+0.07%) |
Mar 21, 2006 | 4.075 | 4.095 | 4.048 | 4.066 | 653,103 | -0.01(-0.22%) |
Mar 20, 2006 | 4.107 | 4.107 | 4.063 | 4.075 | 724,344 | -0.01(-0.36%) |
Mar 17, 2006 | 4.098 | 4.098 | 4.051 | 4.090 | 637,423 | +0.01(+0.29%) |
Mar 16, 2006 | 4.087 | 4.098 | 4.063 | 4.078 | 573,339 | +0.01(+0.14%) |
Mar 15, 2006 | 4.131 | 4.131 | 4.063 | 4.072 | 577,089 | -0.04(-1.00%) |
Mar 14, 2006 | 4.113 | 4.128 | 4.092 | 4.113 | 681,054 | -0.02(-0.57%) |
Mar 13, 2006 | 4.169 | 4.178 | 4.136 | 4.136 | 448,582 | -0.03(-0.70%) |
Mar 10, 2006 | 4.172 | 4.190 | 4.145 | 4.166 | 414,836 | +0.02(+0.57%) |
Mar 09, 2006 | 4.178 | 4.180 | 4.122 | 4.142 | 582,202 | -0.01(-0.14%) |
Mar 08, 2006 | 4.116 | 4.157 | 4.054 | 4.148 | 631,969 | +0.02(+0.50%) |
Mar 07, 2006 | 4.166 | 4.166 | 4.110 | 4.128 | 488,122 | -0.03(-0.71%) |
Mar 06, 2006 | 4.169 | 4.204 | 4.154 | 4.157 | 638,104 | +0.00(+0.00%) |
Mar 03, 2006 | 4.136 | 4.166 | 4.110 | 4.157 | 532,094 | +0.03(+0.71%) |
Mar 02, 2006 | 4.134 | 4.151 | 4.090 | 4.128 | 646,967 | +0.00(+0.07%) |