Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.267 | 3.328 | 3.214 | 3.313 | 3,293,506 | +0.04(+1.25%) |
May 30, 2006 | 3.361 | 3.378 | 3.270 | 3.272 | 3,947,638 | -0.09(-2.58%) |
May 26, 2006 | 3.366 | 3.417 | 3.349 | 3.359 | 3,310,119 | +0.03(+0.87%) |
May 25, 2006 | 3.311 | 3.368 | 3.308 | 3.330 | 7,572,572 | +0.04(+1.17%) |
May 24, 2006 | 3.320 | 3.344 | 3.272 | 3.291 | 7,299,290 | -0.04(-1.30%) |
May 23, 2006 | 3.287 | 3.426 | 3.287 | 3.335 | 6,668,831 | +0.07(+2.21%) |
May 22, 2006 | 3.275 | 3.291 | 3.205 | 3.263 | 2,368,583 | -0.04(-1.09%) |
May 19, 2006 | 3.328 | 3.352 | 3.152 | 3.299 | 6,475,706 | -0.02(-0.65%) |
May 18, 2006 | 3.308 | 3.356 | 3.308 | 3.320 | 2,764,385 | -0.00(-0.14%) |
May 17, 2006 | 3.323 | 3.376 | 3.299 | 3.325 | 3,318,840 | -0.03(-0.93%) |
May 16, 2006 | 3.378 | 3.433 | 3.349 | 3.356 | 2,986,167 | -0.05(-1.34%) |
May 15, 2006 | 3.412 | 3.460 | 3.381 | 3.402 | 4,737,997 | -0.05(-1.46%) |
May 12, 2006 | 3.559 | 3.588 | 3.400 | 3.453 | 4,822,723 | -0.10(-2.91%) |
May 11, 2006 | 3.684 | 3.684 | 3.554 | 3.556 | 4,274,913 | -0.12(-3.15%) |
May 10, 2006 | 3.648 | 3.720 | 3.629 | 3.672 | 3,843,808 | +0.01(+0.26%) |
May 09, 2006 | 3.679 | 3.696 | 3.648 | 3.662 | 6,032,557 | -0.01(-0.20%) |
May 08, 2006 | 3.636 | 3.694 | 3.636 | 3.669 | 11,124,824 | +0.02(+0.46%) |
May 05, 2006 | 3.653 | 3.669 | 3.614 | 3.653 | 4,659,086 | +0.01(+0.20%) |
May 04, 2006 | 3.718 | 3.718 | 3.621 | 3.645 | 6,053,738 | -0.07(-1.94%) |
May 03, 2006 | 3.718 | 3.742 | 3.703 | 3.718 | 3,790,647 | +0.00(+0.00%) |
May 02, 2006 | 3.785 | 3.785 | 3.686 | 3.718 | 4,722,215 | -0.07(-1.84%) |
May 01, 2006 | 3.802 | 3.840 | 3.722 | 3.787 | 4,272,836 | -0.01(-0.38%) |
Apr 28, 2006 | 3.768 | 3.816 | 3.759 | 3.802 | 3,645,284 | +0.01(+0.32%) |
Apr 27, 2006 | 3.778 | 3.812 | 3.720 | 3.790 | 1,636,370 | +0.01(+0.25%) |
Apr 26, 2006 | 3.696 | 3.809 | 3.691 | 3.780 | 4,334,304 | +0.07(+1.95%) |
Apr 25, 2006 | 3.715 | 3.730 | 3.662 | 3.708 | 6,305,424 | -0.00(-0.13%) |
Apr 24, 2006 | 3.732 | 3.756 | 3.633 | 3.713 | 4,609,662 | -0.02(-0.45%) |
Apr 21, 2006 | 3.867 | 3.874 | 3.503 | 3.730 | 11,651,868 | -0.00(-0.06%) |
Apr 20, 2006 | 3.708 | 3.787 | 3.703 | 3.732 | 4,110,445 | +0.08(+2.31%) |
Apr 19, 2006 | 3.641 | 3.672 | 3.588 | 3.648 | 2,981,599 | +0.02(+0.46%) |
Apr 18, 2006 | 3.551 | 3.655 | 3.537 | 3.631 | 3,079,199 | +0.07(+1.89%) |
Apr 17, 2006 | 3.653 | 3.689 | 3.554 | 3.563 | 2,475,736 | -0.08(-2.25%) |
Apr 13, 2006 | 3.609 | 3.730 | 3.641 | 3.645 | 3,931,441 | +0.04(+1.00%) |
Apr 12, 2006 | 3.655 | 3.669 | 3.578 | 3.609 | 3,294,752 | -0.06(-1.71%) |
Apr 11, 2006 | 3.773 | 3.816 | 3.669 | 3.672 | 5,092,682 | -0.10(-2.62%) |
Apr 10, 2006 | 3.720 | 3.833 | 3.720 | 3.771 | 4,995,497 | +0.07(+1.95%) |
Apr 07, 2006 | 3.824 | 3.826 | 3.684 | 3.698 | 4,562,316 | -0.13(-3.34%) |
Apr 06, 2006 | 3.840 | 3.852 | 3.809 | 3.826 | 7,532,701 | +0.00(+0.13%) |
Apr 05, 2006 | 3.648 | 3.836 | 3.648 | 3.821 | 11,524,780 | +0.17(+4.75%) |
Apr 04, 2006 | 3.542 | 3.650 | 3.498 | 3.648 | 7,920,612 | +0.12(+3.41%) |
Apr 03, 2006 | 3.431 | 3.590 | 3.431 | 3.527 | 11,434,239 | +0.12(+3.53%) |
Mar 31, 2006 | 3.388 | 3.419 | 3.354 | 3.407 | 3,025,208 | +0.02(+0.57%) |
Mar 30, 2006 | 3.383 | 3.419 | 3.361 | 3.388 | 3,224,978 | +0.02(+0.50%) |
Mar 29, 2006 | 3.313 | 3.393 | 3.253 | 3.371 | 3,938,086 | +0.05(+1.52%) |
Mar 28, 2006 | 3.417 | 3.426 | 3.313 | 3.320 | 4,908,695 | -0.11(-3.09%) |
Mar 27, 2006 | 3.479 | 3.482 | 3.381 | 3.426 | 5,208,973 | -0.07(-1.86%) |
Mar 24, 2006 | 3.462 | 3.498 | 3.424 | 3.491 | 5,290,791 | +0.04(+1.05%) |
Mar 23, 2006 | 3.441 | 3.462 | 3.409 | 3.455 | 4,536,981 | +0.01(+0.42%) |
Mar 22, 2006 | 3.371 | 3.446 | 3.359 | 3.441 | 3,618,703 | +0.08(+2.44%) |
Mar 21, 2006 | 3.407 | 3.414 | 3.316 | 3.359 | 5,251,335 | -0.05(-1.41%) |
Mar 20, 2006 | 3.311 | 3.421 | 3.308 | 3.407 | 8,863,394 | +0.10(+3.13%) |
Mar 17, 2006 | 3.178 | 3.316 | 3.169 | 3.303 | 6,967,447 | +0.13(+4.26%) |
Mar 16, 2006 | 3.159 | 3.202 | 3.123 | 3.169 | 4,756,271 | +0.02(+0.69%) |
Mar 15, 2006 | 3.027 | 3.169 | 3.024 | 3.147 | 9,343,507 | +0.13(+4.23%) |
Mar 14, 2006 | 2.974 | 3.031 | 2.974 | 3.019 | 5,536,662 | +0.05(+1.62%) |
Mar 13, 2006 | 3.015 | 3.041 | 2.962 | 2.971 | 4,340,118 | -0.04(-1.44%) |
Mar 10, 2006 | 2.969 | 3.015 | 2.969 | 3.015 | 3,469,187 | +0.05(+1.54%) |
Mar 09, 2006 | 2.962 | 2.983 | 2.950 | 2.969 | 2,654,740 | +0.00(+0.08%) |
Mar 08, 2006 | 2.904 | 2.966 | 2.901 | 2.966 | 5,613,081 | +0.07(+2.24%) |
Mar 07, 2006 | 2.901 | 2.904 | 2.875 | 2.901 | 4,953,965 | +0.00(+0.00%) |
Mar 06, 2006 | 2.906 | 2.906 | 2.863 | 2.901 | 4,235,457 | +0.01(+0.25%) |
Mar 03, 2006 | 2.875 | 2.894 | 2.853 | 2.894 | 5,236,799 | +0.02(+0.84%) |
Mar 02, 2006 | 2.812 | 2.870 | 2.793 | 2.870 | 4,709,340 | +0.06(+2.05%) |