Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.100 | 3.180 | 3.050 | 3.060 | 92,675 | -0.05(-1.61%) |
May 30, 2006 | 3.060 | 3.110 | 3.040 | 3.110 | 87,924 | +0.00(+0.00%) |
May 26, 2006 | 3.080 | 3.180 | 3.080 | 3.110 | 41,100 | +0.04(+1.30%) |
May 25, 2006 | 3.000 | 3.080 | 3.000 | 3.070 | 50,107 | +0.06(+1.99%) |
May 24, 2006 | 3.000 | 3.040 | 3.000 | 3.010 | 82,890 | +0.01(+0.33%) |
May 23, 2006 | 3.010 | 3.060 | 3.000 | 3.000 | 73,593 | -0.01(-0.33%) |
May 22, 2006 | 2.970 | 3.020 | 2.970 | 3.010 | 153,084 | +0.00(+0.00%) |
May 19, 2006 | 2.980 | 3.030 | 2.980 | 3.010 | 31,016 | +0.01(+0.33%) |
May 18, 2006 | 3.020 | 3.040 | 2.950 | 3.000 | 87,747 | -0.03(-0.99%) |
May 17, 2006 | 3.050 | 3.200 | 3.000 | 3.030 | 39,847 | -0.07(-2.26%) |
May 16, 2006 | 3.080 | 3.110 | 3.060 | 3.100 | 82,430 | -0.01(-0.32%) |
May 15, 2006 | 3.160 | 3.220 | 3.070 | 3.110 | 175,111 | -0.09(-2.81%) |
May 12, 2006 | 2.960 | 3.280 | 2.910 | 3.200 | 213,190 | +0.24(+8.11%) |
May 11, 2006 | 3.000 | 3.064 | 2.940 | 2.960 | 228,277 | -0.09(-2.95%) |
May 10, 2006 | 2.990 | 3.050 | 2.900 | 3.050 | 194,250 | +0.00(+0.00%) |
May 09, 2006 | 3.180 | 3.180 | 3.050 | 3.050 | 111,397 | -0.10(-3.17%) |
May 08, 2006 | 3.220 | 3.290 | 3.150 | 3.150 | 98,908 | -0.06(-1.87%) |
May 05, 2006 | 3.120 | 3.240 | 3.120 | 3.210 | 66,358 | +0.08(+2.56%) |
May 04, 2006 | 3.200 | 3.210 | 3.090 | 3.130 | 313,770 | -0.10(-3.09%) |
May 03, 2006 | 3.220 | 3.260 | 3.170 | 3.230 | 67,654 | -0.01(-0.31%) |
May 02, 2006 | 3.350 | 3.368 | 3.200 | 3.240 | 158,307 | -0.09(-2.70%) |
May 01, 2006 | 3.490 | 3.490 | 3.310 | 3.330 | 107,236 | -0.16(-4.58%) |
Apr 28, 2006 | 3.450 | 3.500 | 3.400 | 3.490 | 81,100 | +0.04(+1.16%) |
Apr 27, 2006 | 3.450 | 3.520 | 3.450 | 3.450 | 102,407 | -0.02(-0.58%) |
Apr 26, 2006 | 3.490 | 3.520 | 3.420 | 3.470 | 74,186 | -0.02(-0.57%) |
Apr 25, 2006 | 3.500 | 3.530 | 3.450 | 3.490 | 87,137 | -0.09(-2.51%) |
Apr 24, 2006 | 3.550 | 3.670 | 3.450 | 3.580 | 88,880 | +0.01(+0.28%) |
Apr 21, 2006 | 3.700 | 3.710 | 3.440 | 3.570 | 213,999 | -0.13(-3.51%) |
Apr 20, 2006 | 3.635 | 3.810 | 3.600 | 3.700 | 88,433 | +0.01(+0.27%) |
Apr 19, 2006 | 3.640 | 3.750 | 3.500 | 3.690 | 72,622 | +0.07(+1.88%) |
Apr 18, 2006 | 3.520 | 3.640 | 3.450 | 3.622 | 189,177 | +0.10(+2.90%) |
Apr 17, 2006 | 3.490 | 3.530 | 3.400 | 3.520 | 76,120 | +0.05(+1.44%) |
Apr 13, 2006 | 3.420 | 3.510 | 3.420 | 3.470 | 66,633 | +0.05(+1.46%) |
Apr 12, 2006 | 3.440 | 3.570 | 3.350 | 3.420 | 88,851 | -0.02(-0.58%) |
Apr 11, 2006 | 3.480 | 3.570 | 3.350 | 3.440 | 99,708 | -0.03(-0.86%) |
Apr 10, 2006 | 3.680 | 3.690 | 3.460 | 3.470 | 144,627 | -0.23(-6.22%) |
Apr 07, 2006 | 3.730 | 3.730 | 3.650 | 3.700 | 65,935 | -0.03(-0.80%) |
Apr 06, 2006 | 3.710 | 3.821 | 3.700 | 3.730 | 64,780 | +0.00(+0.00%) |
Apr 05, 2006 | 3.840 | 3.870 | 3.670 | 3.730 | 127,700 | -0.09(-2.36%) |
Apr 04, 2006 | 3.580 | 3.840 | 3.520 | 3.820 | 236,435 | +0.24(+6.70%) |
Apr 03, 2006 | 3.750 | 3.790 | 3.520 | 3.580 | 177,061 | -0.12(-3.24%) |
Mar 31, 2006 | 3.580 | 3.820 | 3.580 | 3.700 | 151,657 | +0.10(+2.78%) |
Mar 30, 2006 | 3.650 | 3.850 | 3.450 | 3.600 | 218,449 | -0.13(-3.49%) |
Mar 29, 2006 | 3.710 | 3.900 | 3.670 | 3.730 | 117,334 | +0.02(+0.54%) |
Mar 28, 2006 | 3.890 | 3.930 | 3.670 | 3.710 | 182,878 | -0.20(-5.12%) |
Mar 27, 2006 | 3.900 | 3.990 | 3.840 | 3.910 | 72,029 | +0.02(+0.51%) |
Mar 24, 2006 | 3.800 | 3.940 | 3.670 | 3.890 | 114,939 | +0.12(+3.18%) |
Mar 23, 2006 | 3.900 | 3.930 | 3.540 | 3.770 | 220,100 | -0.17(-4.31%) |
Mar 22, 2006 | 3.460 | 3.980 | 3.260 | 3.940 | 487,300 | +0.51(+14.87%) |
Mar 21, 2006 | 3.510 | 3.510 | 3.310 | 3.430 | 199,108 | -0.11(-3.11%) |
Mar 20, 2006 | 3.580 | 3.630 | 3.520 | 3.540 | 136,348 | -0.08(-2.21%) |
Mar 17, 2006 | 3.610 | 3.740 | 3.550 | 3.620 | 138,625 | -0.03(-0.82%) |
Mar 16, 2006 | 3.770 | 3.850 | 3.590 | 3.650 | 195,536 | -0.09(-2.41%) |
Mar 15, 2006 | 3.730 | 3.870 | 3.640 | 3.740 | 144,345 | +0.11(+3.03%) |
Mar 14, 2006 | 3.740 | 3.750 | 3.580 | 3.630 | 305,052 | -0.15(-3.97%) |
Mar 13, 2006 | 3.980 | 4.058 | 3.700 | 3.780 | 247,959 | -0.18(-4.55%) |
Mar 10, 2006 | 3.970 | 4.020 | 3.950 | 3.960 | 60,870 | -0.01(-0.25%) |
Mar 09, 2006 | 4.060 | 4.250 | 3.940 | 3.970 | 236,724 | -0.03(-0.75%) |
Mar 08, 2006 | 4.010 | 4.110 | 3.900 | 4.000 | 265,100 | -0.05(-1.23%) |
Mar 07, 2006 | 4.100 | 4.220 | 4.000 | 4.050 | 198,525 | -0.07(-1.70%) |
Mar 06, 2006 | 4.210 | 4.300 | 4.100 | 4.120 | 150,493 | -0.18(-4.19%) |
Mar 03, 2006 | 4.300 | 4.420 | 4.280 | 4.300 | 112,971 | -0.04(-0.92%) |
Mar 02, 2006 | 4.520 | 4.550 | 4.270 | 4.340 | 171,816 | -0.16(-3.56%) |