Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.572 | 3.618 | 3.389 | 3.515 | 501,447 | -0.05(-1.28%) |
May 30, 2006 | 3.624 | 3.624 | 3.486 | 3.561 | 403,642 | -0.04(-1.11%) |
May 26, 2006 | 3.492 | 3.624 | 3.486 | 3.601 | 418,339 | -0.01(-0.16%) |
May 25, 2006 | 3.429 | 3.618 | 3.355 | 3.606 | 1,063,781 | +0.21(+6.23%) |
May 24, 2006 | 3.264 | 3.429 | 3.178 | 3.395 | 649,466 | +0.14(+4.21%) |
May 23, 2006 | 3.235 | 3.361 | 3.235 | 3.258 | 779,290 | +0.08(+2.52%) |
May 22, 2006 | 3.264 | 3.326 | 3.155 | 3.178 | 479,051 | -0.09(-2.63%) |
May 19, 2006 | 3.224 | 3.315 | 3.224 | 3.264 | 565,659 | +0.03(+0.88%) |
May 18, 2006 | 3.246 | 3.326 | 3.224 | 3.235 | 339,430 | -0.01(-0.18%) |
May 17, 2006 | 3.292 | 3.312 | 3.229 | 3.241 | 773,866 | -0.07(-2.07%) |
May 16, 2006 | 3.429 | 3.475 | 3.298 | 3.309 | 490,249 | -0.03(-0.86%) |
May 15, 2006 | 3.486 | 3.486 | 3.315 | 3.338 | 240,575 | -0.03(-1.02%) |
May 12, 2006 | 3.355 | 3.492 | 3.292 | 3.372 | 990,471 | -0.15(-4.38%) |
May 11, 2006 | 3.801 | 3.806 | 3.526 | 3.526 | 565,134 | -0.27(-7.22%) |
May 10, 2006 | 3.972 | 4.012 | 3.778 | 3.801 | 265,420 | -0.17(-4.32%) |
May 09, 2006 | 3.972 | 4.018 | 3.972 | 3.972 | 187,036 | -0.02(-0.57%) |
May 08, 2006 | 4.007 | 4.041 | 3.984 | 3.995 | 136,472 | -0.01(-0.29%) |
May 05, 2006 | 3.989 | 4.029 | 3.978 | 4.007 | 102,528 | +0.02(+0.43%) |
May 04, 2006 | 4.007 | 4.047 | 3.972 | 3.989 | 183,012 | -0.03(-0.71%) |
May 03, 2006 | 4.069 | 4.075 | 3.995 | 4.018 | 169,015 | -0.05(-1.26%) |
May 02, 2006 | 3.984 | 4.075 | 3.984 | 4.069 | 161,841 | +0.09(+2.15%) |
May 01, 2006 | 4.018 | 4.104 | 3.978 | 3.984 | 172,339 | -0.03(-0.71%) |
Apr 28, 2006 | 4.007 | 4.041 | 3.984 | 4.012 | 132,972 | -0.01(-0.28%) |
Apr 27, 2006 | 4.058 | 4.075 | 4.001 | 4.024 | 228,678 | -0.03(-0.85%) |
Apr 26, 2006 | 4.069 | 4.115 | 4.058 | 4.058 | 110,577 | -0.03(-0.70%) |
Apr 25, 2006 | 4.121 | 4.144 | 4.029 | 4.087 | 227,103 | -0.05(-1.11%) |
Apr 24, 2006 | 4.247 | 4.315 | 4.115 | 4.132 | 188,086 | -0.15(-3.60%) |
Apr 21, 2006 | 4.224 | 4.304 | 4.201 | 4.287 | 207,857 | +0.05(+1.21%) |
Apr 20, 2006 | 4.292 | 4.367 | 4.218 | 4.235 | 197,009 | -0.08(-1.85%) |
Apr 19, 2006 | 4.184 | 4.315 | 4.184 | 4.315 | 155,018 | +0.11(+2.72%) |
Apr 18, 2006 | 4.081 | 4.212 | 4.058 | 4.201 | 209,607 | +0.12(+2.94%) |
Apr 17, 2006 | 4.189 | 4.201 | 4.058 | 4.081 | 148,544 | -0.11(-2.59%) |
Apr 13, 2006 | 4.201 | 4.195 | 4.087 | 4.189 | 178,988 | -0.01(-0.27%) |
Apr 12, 2006 | 4.229 | 4.229 | 4.161 | 4.201 | 204,008 | -0.02(-0.41%) |
Apr 11, 2006 | 4.321 | 4.344 | 4.155 | 4.218 | 199,634 | -0.10(-2.25%) |
Apr 10, 2006 | 4.298 | 4.367 | 4.292 | 4.315 | 124,924 | +0.02(+0.40%) |
Apr 07, 2006 | 4.401 | 4.458 | 4.298 | 4.298 | 153,618 | -0.06(-1.44%) |
Apr 06, 2006 | 4.401 | 4.441 | 4.344 | 4.361 | 141,371 | -0.07(-1.55%) |
Apr 05, 2006 | 4.429 | 4.469 | 4.332 | 4.429 | 114,076 | -0.02(-0.39%) |
Apr 04, 2006 | 4.367 | 4.481 | 4.304 | 4.447 | 200,858 | +0.11(+2.64%) |
Apr 03, 2006 | 4.567 | 4.567 | 4.321 | 4.332 | 221,504 | -0.23(-5.01%) |
Mar 31, 2006 | 4.429 | 4.561 | 4.229 | 4.561 | 227,978 | +0.13(+2.97%) |
Mar 30, 2006 | 4.590 | 4.630 | 4.389 | 4.429 | 191,585 | -0.16(-3.49%) |
Mar 29, 2006 | 4.567 | 4.590 | 4.504 | 4.590 | 146,270 | +0.03(+0.75%) |
Mar 28, 2006 | 4.578 | 4.578 | 4.498 | 4.555 | 144,520 | -0.01(-0.25%) |
Mar 27, 2006 | 4.538 | 4.612 | 4.527 | 4.567 | 314,235 | +0.03(+0.63%) |
Mar 24, 2006 | 4.572 | 4.601 | 4.521 | 4.538 | 148,719 | -0.03(-0.75%) |
Mar 23, 2006 | 4.590 | 4.601 | 4.544 | 4.572 | 547,462 | -0.01(-0.25%) |
Mar 22, 2006 | 4.498 | 4.590 | 4.424 | 4.584 | 358,676 | +0.09(+2.04%) |
Mar 21, 2006 | 4.447 | 4.590 | 4.349 | 4.492 | 648,592 | +0.04(+0.90%) |
Mar 20, 2006 | 4.144 | 4.452 | 4.069 | 4.452 | 834,403 | +0.42(+10.34%) |
Mar 17, 2006 | 4.035 | 4.075 | 4.001 | 4.035 | 421,313 | +0.02(+0.57%) |
Mar 16, 2006 | 4.104 | 4.104 | 4.012 | 4.012 | 159,217 | -0.09(-2.23%) |
Mar 15, 2006 | 4.012 | 4.109 | 4.012 | 4.104 | 123,699 | +0.07(+1.84%) |
Mar 14, 2006 | 4.012 | 4.041 | 4.001 | 4.029 | 88,881 | -0.02(-0.56%) |
Mar 13, 2006 | 4.052 | 4.127 | 4.001 | 4.052 | 182,137 | +0.01(+0.14%) |
Mar 10, 2006 | 4.024 | 4.075 | 3.989 | 4.047 | 153,093 | +0.04(+1.00%) |
Mar 09, 2006 | 3.995 | 4.012 | 3.972 | 4.007 | 143,470 | +0.01(+0.14%) |
Mar 08, 2006 | 3.978 | 4.029 | 3.938 | 4.001 | 128,073 | +0.01(+0.29%) |
Mar 07, 2006 | 3.955 | 4.024 | 3.944 | 3.989 | 174,789 | +0.01(+0.29%) |
Mar 06, 2006 | 3.915 | 4.018 | 3.915 | 3.978 | 165,341 | +0.03(+0.72%) |
Mar 03, 2006 | 3.955 | 3.989 | 3.944 | 3.949 | 116,176 | -0.01(-0.14%) |
Mar 02, 2006 | 4.024 | 4.047 | 3.949 | 3.955 | 131,398 | -0.09(-2.12%) |