Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.200 | 4.233 | 4.200 | 4.200 | 49,070 | +0.00(+0.00%) |
May 30, 2006 | 4.216 | 4.233 | 4.200 | 4.200 | 12,496 | -0.03(-0.78%) |
May 26, 2006 | 4.239 | 4.265 | 4.233 | 4.233 | 20,115 | -0.00(-0.08%) |
May 25, 2006 | 4.183 | 4.265 | 4.183 | 4.236 | 43,888 | +0.07(+1.65%) |
May 24, 2006 | 4.150 | 4.216 | 4.150 | 4.167 | 32,307 | +0.03(+0.79%) |
May 23, 2006 | 4.019 | 4.134 | 4.019 | 4.134 | 38,707 | +0.15(+3.79%) |
May 22, 2006 | 4.068 | 4.068 | 3.963 | 3.983 | 45,108 | -0.12(-3.04%) |
May 19, 2006 | 4.101 | 4.108 | 4.101 | 4.108 | 3,657 | +0.01(+0.16%) |
May 18, 2006 | 4.105 | 4.118 | 4.101 | 4.101 | 24,687 | +0.01(+0.29%) |
May 17, 2006 | 4.101 | 4.134 | 4.085 | 4.089 | 15,848 | -0.04(-1.08%) |
May 16, 2006 | 4.134 | 4.167 | 4.118 | 4.134 | 17,982 | +0.03(+0.72%) |
May 15, 2006 | 4.187 | 4.187 | 4.105 | 4.105 | 24,687 | -0.10(-2.34%) |
May 12, 2006 | 4.233 | 4.246 | 4.187 | 4.203 | 176,165 | +0.00(+0.00%) |
May 11, 2006 | 4.252 | 4.262 | 4.190 | 4.203 | 26,211 | -0.06(-1.39%) |
May 10, 2006 | 4.255 | 4.262 | 4.255 | 4.262 | 14,020 | +0.01(+0.31%) |
May 09, 2006 | 4.200 | 4.262 | 4.183 | 4.249 | 37,488 | +0.02(+0.39%) |
May 08, 2006 | 4.226 | 4.285 | 4.219 | 4.233 | 40,536 | +0.02(+0.47%) |
May 05, 2006 | 4.101 | 4.246 | 4.085 | 4.213 | 58,213 | +0.11(+2.72%) |
May 04, 2006 | 4.150 | 4.167 | 4.101 | 4.101 | 35,050 | -0.07(-1.65%) |
May 03, 2006 | 4.101 | 4.196 | 4.098 | 4.170 | 67,662 | +0.07(+1.68%) |
May 02, 2006 | 4.019 | 4.112 | 3.986 | 4.101 | 47,546 | +0.08(+2.04%) |
May 01, 2006 | 3.993 | 4.019 | 3.973 | 4.019 | 10,972 | +0.04(+0.99%) |
Apr 28, 2006 | 3.977 | 3.996 | 3.963 | 3.980 | 84,425 | -0.02(-0.57%) |
Apr 27, 2006 | 3.970 | 4.006 | 3.967 | 4.003 | 25,297 | +0.04(+0.99%) |
Apr 26, 2006 | 3.888 | 3.963 | 3.888 | 3.963 | 34,440 | +0.09(+2.37%) |
Apr 25, 2006 | 3.904 | 3.904 | 3.872 | 3.872 | 24,382 | -0.05(-1.34%) |
Apr 24, 2006 | 3.934 | 3.954 | 3.924 | 3.924 | 21,944 | -0.04(-0.99%) |
Apr 21, 2006 | 3.904 | 3.963 | 3.904 | 3.963 | 26,820 | +0.06(+1.43%) |
Apr 20, 2006 | 3.931 | 3.937 | 3.898 | 3.908 | 40,841 | -0.02(-0.58%) |
Apr 19, 2006 | 3.839 | 3.931 | 3.839 | 3.931 | 64,918 | +0.12(+3.19%) |
Apr 18, 2006 | 3.770 | 3.822 | 3.757 | 3.809 | 42,060 | +0.04(+0.96%) |
Apr 17, 2006 | 3.740 | 3.773 | 3.740 | 3.773 | 53,641 | +0.03(+0.88%) |
Apr 13, 2006 | 3.708 | 3.740 | 3.675 | 3.740 | 39,012 | +0.03(+0.88%) |
Apr 12, 2006 | 3.675 | 3.727 | 3.675 | 3.708 | 81,986 | +0.01(+0.36%) |
Apr 11, 2006 | 3.675 | 3.712 | 3.665 | 3.694 | 72,538 | +0.02(+0.54%) |
Apr 10, 2006 | 3.648 | 3.737 | 3.642 | 3.675 | 251,446 | +0.04(+0.99%) |
Apr 07, 2006 | 3.639 | 3.671 | 3.635 | 3.639 | 116,122 | -0.00(-0.09%) |
Apr 06, 2006 | 3.642 | 3.642 | 3.635 | 3.642 | 46,022 | +0.02(+0.45%) |
Apr 05, 2006 | 3.675 | 3.691 | 3.616 | 3.626 | 114,598 | -0.05(-1.25%) |
Apr 04, 2006 | 3.639 | 3.671 | 3.639 | 3.671 | 124,046 | +0.03(+0.81%) |
Apr 03, 2006 | 3.626 | 3.642 | 3.609 | 3.642 | 36,878 | +0.03(+0.82%) |
Mar 31, 2006 | 3.609 | 3.612 | 3.603 | 3.612 | 24,077 | +0.00(+0.09%) |
Mar 30, 2006 | 3.626 | 3.626 | 3.606 | 3.609 | 23,468 | +0.00(+0.00%) |
Mar 29, 2006 | 3.626 | 3.639 | 3.609 | 3.609 | 35,354 | -0.03(-0.81%) |
Mar 28, 2006 | 3.609 | 3.642 | 3.599 | 3.639 | 62,175 | +0.03(+0.73%) |
Mar 27, 2006 | 3.639 | 3.675 | 3.612 | 3.612 | 31,087 | -0.03(-0.72%) |
Mar 24, 2006 | 3.616 | 3.639 | 3.609 | 3.639 | 2,133 | +0.03(+0.91%) |
Mar 23, 2006 | 3.603 | 3.609 | 3.599 | 3.606 | 22,554 | +0.01(+0.27%) |
Mar 22, 2006 | 3.609 | 3.609 | 3.596 | 3.596 | 14,629 | -0.03(-0.72%) |
Mar 21, 2006 | 3.576 | 3.622 | 3.576 | 3.622 | 92,959 | +0.03(+0.91%) |
Mar 20, 2006 | 3.593 | 3.599 | 3.576 | 3.589 | 18,287 | +0.01(+0.37%) |
Mar 17, 2006 | 3.603 | 3.609 | 3.576 | 3.576 | 30,783 | -0.03(-0.91%) |
Mar 16, 2006 | 3.609 | 3.609 | 3.593 | 3.609 | 16,458 | +0.00(+0.00%) |
Mar 15, 2006 | 3.609 | 3.609 | 3.609 | 3.609 | 70,100 | -0.02(-0.45%) |
Mar 14, 2006 | 3.629 | 3.642 | 3.626 | 3.626 | 16,153 | -0.02(-0.54%) |
Mar 13, 2006 | 3.642 | 3.645 | 3.626 | 3.645 | 24,687 | +0.01(+0.18%) |
Mar 10, 2006 | 3.642 | 3.642 | 3.639 | 3.639 | 7,619 | +0.02(+0.45%) |
Mar 09, 2006 | 3.645 | 3.645 | 3.622 | 3.622 | 7,924 | -0.02(-0.54%) |
Mar 08, 2006 | 3.648 | 3.658 | 3.642 | 3.642 | 17,677 | +0.00(+0.00%) |
Mar 07, 2006 | 3.609 | 3.671 | 3.609 | 3.642 | 41,755 | +0.02(+0.45%) |
Mar 06, 2006 | 3.691 | 3.691 | 3.570 | 3.626 | 61,566 | -0.10(-2.73%) |
Mar 03, 2006 | 3.675 | 3.727 | 3.675 | 3.727 | 15,848 | +0.05(+1.43%) |
Mar 02, 2006 | 3.642 | 3.675 | 3.642 | 3.675 | 43,584 | +0.04(+0.99%) |