Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.921 | 3.951 | 3.921 | 3.921 | 52,561 | +0.00(+0.00%) |
May 30, 2006 | 3.936 | 3.951 | 3.921 | 3.921 | 13,385 | -0.03(-0.78%) |
May 26, 2006 | 3.958 | 3.982 | 3.951 | 3.951 | 21,546 | -0.00(-0.08%) |
May 25, 2006 | 3.905 | 3.982 | 3.905 | 3.954 | 47,011 | +0.06(+1.65%) |
May 24, 2006 | 3.875 | 3.936 | 3.875 | 3.890 | 34,605 | +0.03(+0.79%) |
May 23, 2006 | 3.752 | 3.860 | 3.752 | 3.860 | 41,461 | +0.14(+3.79%) |
May 22, 2006 | 3.798 | 3.798 | 3.700 | 3.719 | 48,316 | -0.12(-3.04%) |
May 19, 2006 | 3.829 | 3.835 | 3.829 | 3.835 | 3,917 | +0.01(+0.16%) |
May 18, 2006 | 3.832 | 3.844 | 3.829 | 3.829 | 26,443 | +0.01(+0.29%) |
May 17, 2006 | 3.829 | 3.859 | 3.814 | 3.818 | 16,976 | -0.04(-1.08%) |
May 16, 2006 | 3.859 | 3.890 | 3.844 | 3.860 | 19,261 | +0.03(+0.72%) |
May 15, 2006 | 3.909 | 3.909 | 3.832 | 3.832 | 26,443 | -0.09(-2.34%) |
May 12, 2006 | 3.951 | 3.964 | 3.909 | 3.924 | 188,697 | +0.00(+0.00%) |
May 11, 2006 | 3.970 | 3.979 | 3.912 | 3.924 | 28,076 | -0.06(-1.39%) |
May 10, 2006 | 3.973 | 3.979 | 3.973 | 3.979 | 15,017 | +0.01(+0.31%) |
May 09, 2006 | 3.921 | 3.979 | 3.905 | 3.967 | 40,155 | +0.02(+0.39%) |
May 08, 2006 | 3.945 | 4.000 | 3.939 | 3.951 | 43,419 | +0.02(+0.47%) |
May 05, 2006 | 3.829 | 3.964 | 3.814 | 3.933 | 62,355 | +0.10(+2.72%) |
May 04, 2006 | 3.875 | 3.890 | 3.829 | 3.829 | 37,543 | -0.06(-1.65%) |
May 03, 2006 | 3.829 | 3.918 | 3.826 | 3.893 | 72,475 | +0.06(+1.68%) |
May 02, 2006 | 3.752 | 3.839 | 3.722 | 3.829 | 50,928 | +0.08(+2.04%) |
May 01, 2006 | 3.728 | 3.752 | 3.709 | 3.752 | 11,752 | +0.04(+0.99%) |
Apr 28, 2006 | 3.712 | 3.731 | 3.700 | 3.716 | 90,431 | -0.02(-0.57%) |
Apr 27, 2006 | 3.706 | 3.740 | 3.703 | 3.737 | 27,096 | +0.04(+0.99%) |
Apr 26, 2006 | 3.630 | 3.700 | 3.630 | 3.700 | 36,890 | +0.09(+2.37%) |
Apr 25, 2006 | 3.645 | 3.645 | 3.614 | 3.614 | 26,117 | -0.05(-1.34%) |
Apr 24, 2006 | 3.673 | 3.691 | 3.663 | 3.663 | 23,505 | -0.04(-0.99%) |
Apr 21, 2006 | 3.645 | 3.700 | 3.645 | 3.700 | 28,729 | +0.05(+1.43%) |
Apr 20, 2006 | 3.670 | 3.676 | 3.639 | 3.648 | 43,746 | -0.02(-0.58%) |
Apr 19, 2006 | 3.584 | 3.670 | 3.584 | 3.670 | 69,537 | +0.11(+3.19%) |
Apr 18, 2006 | 3.520 | 3.569 | 3.508 | 3.556 | 45,052 | +0.03(+0.96%) |
Apr 17, 2006 | 3.492 | 3.523 | 3.492 | 3.523 | 57,458 | +0.03(+0.88%) |
Apr 13, 2006 | 3.461 | 3.492 | 3.431 | 3.492 | 41,787 | +0.03(+0.88%) |
Apr 12, 2006 | 3.431 | 3.480 | 3.431 | 3.461 | 87,819 | +0.01(+0.36%) |
Apr 11, 2006 | 3.431 | 3.466 | 3.421 | 3.449 | 77,698 | +0.02(+0.54%) |
Apr 10, 2006 | 3.406 | 3.489 | 3.400 | 3.431 | 269,334 | +0.03(+0.99%) |
Apr 07, 2006 | 3.397 | 3.428 | 3.394 | 3.397 | 124,383 | -0.00(-0.09%) |
Apr 06, 2006 | 3.400 | 3.400 | 3.394 | 3.400 | 49,296 | +0.02(+0.45%) |
Apr 05, 2006 | 3.431 | 3.446 | 3.376 | 3.385 | 122,751 | -0.04(-1.25%) |
Apr 04, 2006 | 3.397 | 3.428 | 3.397 | 3.428 | 132,871 | +0.03(+0.81%) |
Apr 03, 2006 | 3.385 | 3.400 | 3.369 | 3.400 | 39,502 | +0.03(+0.82%) |
Mar 31, 2006 | 3.369 | 3.372 | 3.363 | 3.372 | 25,790 | +0.00(+0.09%) |
Mar 30, 2006 | 3.385 | 3.385 | 3.366 | 3.369 | 25,137 | +0.00(+0.00%) |
Mar 29, 2006 | 3.385 | 3.397 | 3.369 | 3.369 | 37,870 | -0.03(-0.81%) |
Mar 28, 2006 | 3.369 | 3.400 | 3.360 | 3.397 | 66,599 | +0.02(+0.73%) |
Mar 27, 2006 | 3.397 | 3.431 | 3.372 | 3.372 | 33,299 | -0.02(-0.72%) |
Mar 24, 2006 | 3.376 | 3.397 | 3.369 | 3.397 | 2,285 | +0.03(+0.91%) |
Mar 23, 2006 | 3.363 | 3.369 | 3.360 | 3.366 | 24,158 | +0.01(+0.27%) |
Mar 22, 2006 | 3.369 | 3.369 | 3.357 | 3.357 | 15,670 | -0.02(-0.72%) |
Mar 21, 2006 | 3.339 | 3.382 | 3.339 | 3.382 | 99,572 | +0.03(+0.91%) |
Mar 20, 2006 | 3.354 | 3.360 | 3.339 | 3.351 | 19,587 | +0.01(+0.37%) |
Mar 17, 2006 | 3.363 | 3.369 | 3.339 | 3.339 | 32,973 | -0.03(-0.91%) |
Mar 16, 2006 | 3.369 | 3.369 | 3.354 | 3.369 | 17,629 | +0.00(+0.00%) |
Mar 15, 2006 | 3.369 | 3.369 | 3.369 | 3.369 | 75,087 | -0.02(-0.45%) |
Mar 14, 2006 | 3.388 | 3.400 | 3.385 | 3.385 | 17,302 | -0.02(-0.54%) |
Mar 13, 2006 | 3.400 | 3.403 | 3.385 | 3.403 | 26,443 | +0.01(+0.18%) |
Mar 10, 2006 | 3.400 | 3.400 | 3.397 | 3.397 | 8,161 | +0.02(+0.45%) |
Mar 09, 2006 | 3.403 | 3.403 | 3.382 | 3.382 | 8,488 | -0.02(-0.54%) |
Mar 08, 2006 | 3.406 | 3.415 | 3.400 | 3.400 | 18,935 | +0.00(+0.00%) |
Mar 07, 2006 | 3.369 | 3.428 | 3.369 | 3.400 | 44,725 | +0.02(+0.45%) |
Mar 06, 2006 | 3.446 | 3.446 | 3.333 | 3.385 | 65,946 | -0.09(-2.73%) |
Mar 03, 2006 | 3.431 | 3.480 | 3.431 | 3.480 | 16,976 | +0.05(+1.43%) |
Mar 02, 2006 | 3.400 | 3.431 | 3.400 | 3.431 | 46,684 | +0.03(+0.99%) |