Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.958 | 3.989 | 3.958 | 3.958 | 52,071 | +0.00(+0.00%) |
May 30, 2006 | 3.973 | 3.989 | 3.958 | 3.958 | 13,260 | -0.03(-0.78%) |
May 26, 2006 | 3.995 | 4.019 | 3.989 | 3.989 | 21,346 | -0.00(-0.08%) |
May 25, 2006 | 3.942 | 4.019 | 3.942 | 3.992 | 46,573 | +0.06(+1.65%) |
May 24, 2006 | 3.911 | 3.973 | 3.911 | 3.927 | 34,283 | +0.03(+0.79%) |
May 23, 2006 | 3.788 | 3.896 | 3.788 | 3.896 | 41,075 | +0.14(+3.79%) |
May 22, 2006 | 3.834 | 3.834 | 3.735 | 3.754 | 47,867 | -0.12(-3.04%) |
May 19, 2006 | 3.865 | 3.871 | 3.865 | 3.871 | 3,881 | +0.01(+0.16%) |
May 18, 2006 | 3.868 | 3.880 | 3.865 | 3.865 | 26,197 | +0.01(+0.29%) |
May 17, 2006 | 3.865 | 3.896 | 3.849 | 3.854 | 16,818 | -0.04(-1.08%) |
May 16, 2006 | 3.896 | 3.927 | 3.880 | 3.896 | 19,082 | +0.03(+0.72%) |
May 15, 2006 | 3.945 | 3.945 | 3.868 | 3.868 | 26,197 | -0.09(-2.34%) |
May 12, 2006 | 3.989 | 4.001 | 3.945 | 3.961 | 186,940 | +0.00(+0.00%) |
May 11, 2006 | 4.007 | 4.016 | 3.948 | 3.961 | 27,814 | -0.06(-1.39%) |
May 10, 2006 | 4.010 | 4.016 | 4.010 | 4.016 | 14,877 | +0.01(+0.31%) |
May 09, 2006 | 3.958 | 4.016 | 3.942 | 4.004 | 39,781 | +0.02(+0.39%) |
May 08, 2006 | 3.982 | 4.038 | 3.976 | 3.989 | 43,015 | +0.02(+0.47%) |
May 05, 2006 | 3.865 | 4.001 | 3.849 | 3.970 | 61,774 | +0.11(+2.72%) |
May 04, 2006 | 3.911 | 3.927 | 3.865 | 3.865 | 37,194 | -0.06(-1.65%) |
May 03, 2006 | 3.865 | 3.955 | 3.862 | 3.930 | 71,800 | +0.06(+1.68%) |
May 02, 2006 | 3.788 | 3.875 | 3.757 | 3.865 | 50,454 | +0.08(+2.04%) |
May 01, 2006 | 3.763 | 3.788 | 3.744 | 3.788 | 11,643 | +0.04(+0.99%) |
Apr 28, 2006 | 3.747 | 3.766 | 3.735 | 3.750 | 89,589 | -0.02(-0.57%) |
Apr 27, 2006 | 3.741 | 3.775 | 3.738 | 3.772 | 26,844 | +0.04(+0.99%) |
Apr 26, 2006 | 3.664 | 3.735 | 3.664 | 3.735 | 36,547 | +0.09(+2.37%) |
Apr 25, 2006 | 3.679 | 3.679 | 3.648 | 3.648 | 25,874 | -0.05(-1.34%) |
Apr 24, 2006 | 3.707 | 3.726 | 3.698 | 3.698 | 23,286 | -0.04(-0.99%) |
Apr 21, 2006 | 3.679 | 3.735 | 3.679 | 3.735 | 28,461 | +0.05(+1.43%) |
Apr 20, 2006 | 3.704 | 3.710 | 3.673 | 3.682 | 43,339 | -0.02(-0.58%) |
Apr 19, 2006 | 3.618 | 3.704 | 3.618 | 3.704 | 68,889 | +0.11(+3.19%) |
Apr 18, 2006 | 3.553 | 3.602 | 3.541 | 3.590 | 44,632 | +0.03(+0.96%) |
Apr 17, 2006 | 3.525 | 3.556 | 3.525 | 3.556 | 56,923 | +0.03(+0.88%) |
Apr 13, 2006 | 3.494 | 3.525 | 3.463 | 3.525 | 41,398 | +0.03(+0.88%) |
Apr 12, 2006 | 3.463 | 3.512 | 3.463 | 3.494 | 87,001 | +0.01(+0.36%) |
Apr 11, 2006 | 3.463 | 3.498 | 3.454 | 3.481 | 76,975 | +0.02(+0.54%) |
Apr 10, 2006 | 3.438 | 3.522 | 3.432 | 3.463 | 266,827 | +0.03(+0.99%) |
Apr 07, 2006 | 3.429 | 3.460 | 3.426 | 3.429 | 123,225 | -0.00(-0.09%) |
Apr 06, 2006 | 3.432 | 3.432 | 3.426 | 3.432 | 48,837 | +0.02(+0.45%) |
Apr 05, 2006 | 3.463 | 3.478 | 3.407 | 3.417 | 121,608 | -0.04(-1.25%) |
Apr 04, 2006 | 3.429 | 3.460 | 3.429 | 3.460 | 131,634 | +0.03(+0.81%) |
Apr 03, 2006 | 3.417 | 3.432 | 3.401 | 3.432 | 39,134 | +0.03(+0.82%) |
Mar 31, 2006 | 3.401 | 3.404 | 3.395 | 3.404 | 25,550 | +0.00(+0.09%) |
Mar 30, 2006 | 3.417 | 3.417 | 3.398 | 3.401 | 24,903 | +0.00(+0.00%) |
Mar 29, 2006 | 3.417 | 3.429 | 3.401 | 3.401 | 37,517 | -0.03(-0.81%) |
Mar 28, 2006 | 3.401 | 3.432 | 3.392 | 3.429 | 65,979 | +0.02(+0.73%) |
Mar 27, 2006 | 3.429 | 3.463 | 3.404 | 3.404 | 32,989 | -0.02(-0.72%) |
Mar 24, 2006 | 3.407 | 3.429 | 3.401 | 3.429 | 2,263 | +0.03(+0.91%) |
Mar 23, 2006 | 3.395 | 3.401 | 3.392 | 3.398 | 23,933 | +0.01(+0.27%) |
Mar 22, 2006 | 3.401 | 3.401 | 3.389 | 3.389 | 15,524 | -0.02(-0.72%) |
Mar 21, 2006 | 3.370 | 3.413 | 3.370 | 3.413 | 98,645 | +0.03(+0.91%) |
Mar 20, 2006 | 3.386 | 3.392 | 3.370 | 3.383 | 19,405 | +0.01(+0.37%) |
Mar 17, 2006 | 3.395 | 3.401 | 3.370 | 3.370 | 32,666 | -0.03(-0.91%) |
Mar 16, 2006 | 3.401 | 3.401 | 3.386 | 3.401 | 17,465 | +0.00(+0.00%) |
Mar 15, 2006 | 3.401 | 3.401 | 3.401 | 3.401 | 74,388 | -0.02(-0.45%) |
Mar 14, 2006 | 3.420 | 3.432 | 3.417 | 3.417 | 17,141 | -0.02(-0.54%) |
Mar 13, 2006 | 3.432 | 3.435 | 3.417 | 3.435 | 26,197 | +0.01(+0.18%) |
Mar 10, 2006 | 3.432 | 3.432 | 3.429 | 3.429 | 8,085 | +0.02(+0.45%) |
Mar 09, 2006 | 3.435 | 3.435 | 3.413 | 3.413 | 8,409 | -0.02(-0.54%) |
Mar 08, 2006 | 3.438 | 3.447 | 3.432 | 3.432 | 18,758 | +0.00(+0.00%) |
Mar 07, 2006 | 3.401 | 3.460 | 3.401 | 3.432 | 44,309 | +0.02(+0.45%) |
Mar 06, 2006 | 3.478 | 3.478 | 3.364 | 3.417 | 65,332 | -0.10(-2.73%) |
Mar 03, 2006 | 3.463 | 3.512 | 3.463 | 3.512 | 16,818 | +0.05(+1.43%) |
Mar 02, 2006 | 3.432 | 3.463 | 3.432 | 3.463 | 46,250 | +0.03(+0.99%) |