Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.625 | 3.685 | 3.545 | 3.591 | 615,722 | -0.04(-1.15%) |
May 30, 2006 | 3.694 | 3.719 | 3.620 | 3.633 | 836,540 | -0.01(-0.21%) |
May 26, 2006 | 3.646 | 3.697 | 3.621 | 3.641 | 820,768 | -0.01(-0.14%) |
May 25, 2006 | 3.600 | 3.662 | 3.589 | 3.646 | 390,814 | +0.06(+1.69%) |
May 24, 2006 | 3.600 | 3.614 | 3.546 | 3.585 | 789,806 | -0.02(-0.64%) |
May 23, 2006 | 3.591 | 3.651 | 3.591 | 3.608 | 663,624 | +0.07(+2.11%) |
May 22, 2006 | 3.613 | 3.613 | 3.426 | 3.534 | 997,189 | -0.10(-2.64%) |
May 19, 2006 | 3.660 | 3.675 | 3.579 | 3.630 | 505,312 | -0.02(-0.56%) |
May 18, 2006 | 3.685 | 3.732 | 3.586 | 3.650 | 902,552 | +0.01(+0.28%) |
May 17, 2006 | 3.638 | 3.662 | 3.601 | 3.640 | 793,896 | -0.06(-1.60%) |
May 16, 2006 | 3.745 | 3.794 | 3.680 | 3.699 | 1,004,783 | -0.06(-1.53%) |
May 15, 2006 | 3.496 | 3.779 | 3.496 | 3.757 | 2,409,728 | +0.07(+1.83%) |
May 12, 2006 | 3.824 | 3.824 | 3.659 | 3.689 | 2,381,103 | -0.13(-3.32%) |
May 11, 2006 | 3.774 | 3.840 | 3.618 | 3.816 | 4,200,814 | +0.00(+0.07%) |
May 10, 2006 | 3.785 | 3.836 | 3.785 | 3.813 | 411,844 | +0.02(+0.52%) |
May 09, 2006 | 3.834 | 3.869 | 3.757 | 3.793 | 1,151,412 | -0.06(-1.47%) |
May 08, 2006 | 3.977 | 4.001 | 3.805 | 3.850 | 1,958,160 | -0.13(-3.35%) |
May 05, 2006 | 4.090 | 4.111 | 3.910 | 3.983 | 1,530,542 | -0.10(-2.43%) |
May 04, 2006 | 4.194 | 4.194 | 4.083 | 4.083 | 3,138,780 | -0.05(-1.28%) |
May 03, 2006 | 4.139 | 4.149 | 4.123 | 4.136 | 492,460 | +0.02(+0.44%) |
May 02, 2006 | 4.074 | 4.120 | 4.074 | 4.118 | 712,111 | +0.06(+1.50%) |
May 01, 2006 | 4.147 | 4.147 | 4.053 | 4.057 | 1,448,758 | -0.03(-0.65%) |
Apr 28, 2006 | 3.929 | 4.090 | 3.927 | 4.084 | 1,302,129 | +0.13(+3.27%) |
Apr 27, 2006 | 3.970 | 4.017 | 3.944 | 3.954 | 705,101 | -0.01(-0.28%) |
Apr 26, 2006 | 3.966 | 3.989 | 3.953 | 3.965 | 1,292,782 | -0.00(-0.02%) |
Apr 25, 2006 | 4.001 | 4.012 | 3.963 | 3.966 | 783,965 | -0.03(-0.77%) |
Apr 24, 2006 | 3.960 | 4.027 | 3.941 | 3.997 | 902,552 | +0.02(+0.39%) |
Apr 21, 2006 | 4.000 | 4.000 | 3.917 | 3.982 | 963,307 | -0.02(-0.41%) |
Apr 20, 2006 | 4.064 | 4.066 | 3.978 | 3.998 | 406,002 | -0.08(-1.89%) |
Apr 19, 2006 | 4.058 | 4.090 | 4.048 | 4.075 | 843,551 | +0.02(+0.42%) |
Apr 18, 2006 | 4.023 | 4.066 | 4.002 | 4.058 | 1,309,139 | +0.04(+1.04%) |
Apr 17, 2006 | 4.010 | 4.028 | 3.997 | 4.016 | 401,329 | +0.02(+0.58%) |
Apr 13, 2006 | 4.112 | 4.112 | 3.977 | 3.993 | 911,899 | -0.12(-2.89%) |
Apr 12, 2006 | 4.006 | 4.130 | 4.006 | 4.112 | 861,660 | +0.04(+1.03%) |
Apr 11, 2006 | 4.137 | 4.151 | 4.054 | 4.070 | 1,177,700 | -0.05(-1.31%) |
Apr 10, 2006 | 4.134 | 4.198 | 4.124 | 4.124 | 1,285,772 | -0.00(-0.04%) |
Apr 07, 2006 | 4.233 | 4.294 | 4.119 | 4.125 | 1,635,694 | -0.10(-2.35%) |
Apr 06, 2006 | 4.045 | 4.276 | 4.045 | 4.225 | 2,413,233 | +0.26(+6.61%) |
Apr 05, 2006 | 3.831 | 3.965 | 3.821 | 3.963 | 2,284,714 | +0.14(+3.56%) |
Apr 04, 2006 | 3.858 | 3.900 | 3.771 | 3.827 | 3,061,669 | -0.08(-1.93%) |
Apr 03, 2006 | 4.074 | 4.101 | 3.889 | 3.902 | 2,183,652 | -0.17(-4.06%) |
Mar 31, 2006 | 4.141 | 4.142 | 4.042 | 4.067 | 1,107,014 | -0.07(-1.78%) |
Mar 30, 2006 | 4.207 | 4.207 | 4.097 | 4.141 | 1,063,201 | +0.02(+0.39%) |
Mar 29, 2006 | 3.983 | 4.130 | 3.983 | 4.125 | 1,955,239 | +0.15(+3.81%) |
Mar 28, 2006 | 4.091 | 4.194 | 3.937 | 3.973 | 2,697,143 | -0.13(-3.09%) |
Mar 27, 2006 | 4.198 | 4.231 | 3.980 | 4.100 | 5,577,718 | -0.15(-3.62%) |
Mar 24, 2006 | 4.400 | 4.400 | 4.251 | 4.254 | 2,060,975 | -0.13(-2.99%) |
Mar 23, 2006 | 4.391 | 4.403 | 4.352 | 4.385 | 631,494 | +0.00(+0.06%) |
Mar 22, 2006 | 4.425 | 4.425 | 4.359 | 4.382 | 1,672,497 | -0.04(-0.87%) |
Mar 21, 2006 | 4.442 | 4.466 | 4.414 | 4.421 | 786,885 | -0.01(-0.27%) |
Mar 20, 2006 | 4.404 | 4.455 | 4.404 | 4.433 | 1,025,814 | +0.03(+0.66%) |
Mar 17, 2006 | 4.511 | 4.511 | 4.401 | 4.404 | 915,988 | -0.05(-1.10%) |
Mar 16, 2006 | 4.517 | 4.525 | 4.452 | 4.452 | 656,614 | -0.06(-1.27%) |
Mar 15, 2006 | 4.536 | 4.539 | 4.496 | 4.510 | 855,234 | -0.02(-0.43%) |
Mar 14, 2006 | 4.425 | 4.532 | 4.425 | 4.529 | 956,881 | +0.10(+2.36%) |
Mar 13, 2006 | 4.473 | 4.473 | 4.363 | 4.425 | 790,390 | -0.05(-1.03%) |
Mar 10, 2006 | 4.444 | 4.487 | 4.412 | 4.471 | 578,919 | +0.04(+0.95%) |
Mar 09, 2006 | 4.461 | 4.465 | 4.414 | 4.429 | 667,713 | -0.02(-0.40%) |
Mar 08, 2006 | 4.471 | 4.471 | 4.408 | 4.447 | 738,399 | -0.02(-0.55%) |
Mar 07, 2006 | 4.516 | 4.516 | 4.427 | 4.472 | 663,040 | -0.05(-1.19%) |
Mar 06, 2006 | 4.497 | 4.534 | 4.452 | 4.526 | 640,257 | +0.05(+1.13%) |
Mar 03, 2006 | 4.498 | 4.498 | 4.453 | 4.476 | 462,667 | -0.02(-0.55%) |
Mar 02, 2006 | 4.492 | 4.539 | 4.464 | 4.500 | 1,903,831 | +0.01(+0.32%) |