Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.190 | 4.223 | 4.190 | 4.190 | 49,183 | +0.00(+0.00%) |
May 30, 2006 | 4.206 | 4.223 | 4.190 | 4.190 | 12,525 | -0.03(-0.78%) |
May 26, 2006 | 4.229 | 4.255 | 4.223 | 4.223 | 20,162 | -0.00(-0.08%) |
May 25, 2006 | 4.174 | 4.255 | 4.174 | 4.226 | 43,990 | +0.07(+1.65%) |
May 24, 2006 | 4.141 | 4.206 | 4.141 | 4.157 | 32,381 | +0.03(+0.79%) |
May 23, 2006 | 4.010 | 4.125 | 4.010 | 4.125 | 38,797 | +0.15(+3.79%) |
May 22, 2006 | 4.059 | 4.059 | 3.954 | 3.974 | 45,212 | -0.12(-3.04%) |
May 19, 2006 | 4.092 | 4.098 | 4.092 | 4.098 | 3,665 | +0.01(+0.16%) |
May 18, 2006 | 4.095 | 4.108 | 4.092 | 4.092 | 24,744 | +0.01(+0.29%) |
May 17, 2006 | 4.092 | 4.124 | 4.075 | 4.080 | 15,885 | -0.04(-1.08%) |
May 16, 2006 | 4.124 | 4.157 | 4.108 | 4.125 | 18,023 | +0.03(+0.72%) |
May 15, 2006 | 4.177 | 4.177 | 4.095 | 4.095 | 24,744 | -0.10(-2.34%) |
May 12, 2006 | 4.223 | 4.236 | 4.177 | 4.193 | 176,573 | +0.00(+0.00%) |
May 11, 2006 | 4.242 | 4.252 | 4.180 | 4.193 | 26,272 | -0.06(-1.39%) |
May 10, 2006 | 4.246 | 4.252 | 4.246 | 4.252 | 14,052 | +0.01(+0.31%) |
May 09, 2006 | 4.190 | 4.252 | 4.174 | 4.239 | 37,575 | +0.02(+0.39%) |
May 08, 2006 | 4.216 | 4.275 | 4.210 | 4.223 | 40,630 | +0.02(+0.47%) |
May 05, 2006 | 4.092 | 4.236 | 4.075 | 4.203 | 58,348 | +0.11(+2.72%) |
May 04, 2006 | 4.141 | 4.157 | 4.092 | 4.092 | 35,131 | -0.07(-1.65%) |
May 03, 2006 | 4.092 | 4.187 | 4.089 | 4.161 | 67,818 | +0.07(+1.68%) |
May 02, 2006 | 4.010 | 4.103 | 3.977 | 4.092 | 47,656 | +0.08(+2.04%) |
May 01, 2006 | 3.984 | 4.010 | 3.964 | 4.010 | 10,997 | +0.04(+0.99%) |
Apr 28, 2006 | 3.967 | 3.987 | 3.954 | 3.971 | 84,620 | -0.02(-0.57%) |
Apr 27, 2006 | 3.961 | 3.997 | 3.958 | 3.994 | 25,355 | +0.04(+0.99%) |
Apr 26, 2006 | 3.879 | 3.954 | 3.879 | 3.954 | 34,520 | +0.09(+2.37%) |
Apr 25, 2006 | 3.895 | 3.895 | 3.863 | 3.863 | 24,439 | -0.05(-1.34%) |
Apr 24, 2006 | 3.925 | 3.944 | 3.915 | 3.915 | 21,995 | -0.04(-0.99%) |
Apr 21, 2006 | 3.895 | 3.954 | 3.895 | 3.954 | 26,883 | +0.06(+1.43%) |
Apr 20, 2006 | 3.922 | 3.928 | 3.889 | 3.899 | 40,935 | -0.02(-0.58%) |
Apr 19, 2006 | 3.830 | 3.922 | 3.830 | 3.922 | 65,069 | +0.12(+3.19%) |
Apr 18, 2006 | 3.761 | 3.814 | 3.748 | 3.800 | 42,157 | +0.04(+0.96%) |
Apr 17, 2006 | 3.732 | 3.764 | 3.732 | 3.764 | 53,766 | +0.03(+0.88%) |
Apr 13, 2006 | 3.699 | 3.732 | 3.666 | 3.732 | 39,102 | +0.03(+0.88%) |
Apr 12, 2006 | 3.666 | 3.719 | 3.666 | 3.699 | 82,176 | +0.01(+0.36%) |
Apr 11, 2006 | 3.666 | 3.704 | 3.656 | 3.686 | 72,706 | +0.02(+0.54%) |
Apr 10, 2006 | 3.640 | 3.728 | 3.634 | 3.666 | 252,028 | +0.04(+0.99%) |
Apr 07, 2006 | 3.630 | 3.663 | 3.627 | 3.630 | 116,391 | -0.00(-0.09%) |
Apr 06, 2006 | 3.634 | 3.634 | 3.627 | 3.634 | 46,128 | +0.02(+0.45%) |
Apr 05, 2006 | 3.666 | 3.683 | 3.607 | 3.617 | 114,864 | -0.05(-1.25%) |
Apr 04, 2006 | 3.630 | 3.663 | 3.630 | 3.663 | 124,334 | +0.03(+0.81%) |
Apr 03, 2006 | 3.617 | 3.634 | 3.601 | 3.634 | 36,964 | +0.03(+0.82%) |
Mar 31, 2006 | 3.601 | 3.604 | 3.594 | 3.604 | 24,133 | +0.00(+0.09%) |
Mar 30, 2006 | 3.617 | 3.617 | 3.598 | 3.601 | 23,522 | +0.00(+0.00%) |
Mar 29, 2006 | 3.617 | 3.630 | 3.601 | 3.601 | 35,436 | -0.03(-0.81%) |
Mar 28, 2006 | 3.601 | 3.634 | 3.591 | 3.630 | 62,319 | +0.03(+0.73%) |
Mar 27, 2006 | 3.630 | 3.666 | 3.604 | 3.604 | 31,159 | -0.03(-0.72%) |
Mar 24, 2006 | 3.607 | 3.630 | 3.601 | 3.630 | 2,138 | +0.03(+0.91%) |
Mar 23, 2006 | 3.594 | 3.601 | 3.591 | 3.598 | 22,606 | +0.01(+0.27%) |
Mar 22, 2006 | 3.601 | 3.601 | 3.588 | 3.588 | 14,663 | -0.03(-0.72%) |
Mar 21, 2006 | 3.568 | 3.614 | 3.568 | 3.614 | 93,174 | +0.03(+0.91%) |
Mar 20, 2006 | 3.584 | 3.591 | 3.568 | 3.581 | 18,329 | +0.01(+0.37%) |
Mar 17, 2006 | 3.594 | 3.601 | 3.568 | 3.568 | 30,854 | -0.03(-0.91%) |
Mar 16, 2006 | 3.601 | 3.601 | 3.584 | 3.601 | 16,496 | +0.00(+0.00%) |
Mar 15, 2006 | 3.601 | 3.601 | 3.601 | 3.601 | 70,262 | -0.02(-0.45%) |
Mar 14, 2006 | 3.620 | 3.634 | 3.617 | 3.617 | 16,190 | -0.02(-0.54%) |
Mar 13, 2006 | 3.634 | 3.637 | 3.617 | 3.637 | 24,744 | +0.01(+0.18%) |
Mar 10, 2006 | 3.634 | 3.634 | 3.630 | 3.630 | 7,637 | +0.02(+0.45%) |
Mar 09, 2006 | 3.637 | 3.637 | 3.614 | 3.614 | 7,942 | -0.02(-0.54%) |
Mar 08, 2006 | 3.640 | 3.650 | 3.634 | 3.634 | 17,718 | +0.00(+0.00%) |
Mar 07, 2006 | 3.601 | 3.663 | 3.601 | 3.634 | 41,852 | +0.02(+0.45%) |
Mar 06, 2006 | 3.683 | 3.683 | 3.562 | 3.617 | 61,708 | -0.10(-2.73%) |
Mar 03, 2006 | 3.666 | 3.719 | 3.666 | 3.719 | 15,885 | +0.05(+1.43%) |
Mar 02, 2006 | 3.634 | 3.666 | 3.634 | 3.666 | 43,685 | +0.04(+0.99%) |