Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.350 | 3.590 | 3.350 | 3.590 | 28,277 | +0.25(+7.49%) |
May 30, 2006 | 3.320 | 3.360 | 3.290 | 3.340 | 9,512 | -0.02(-0.60%) |
May 26, 2006 | 3.210 | 3.380 | 3.160 | 3.360 | 9,549 | +0.06(+1.82%) |
May 25, 2006 | 3.300 | 3.390 | 3.180 | 3.300 | 10,529 | +0.08(+2.48%) |
May 24, 2006 | 3.100 | 3.270 | 3.060 | 3.220 | 80,999 | -0.06(-1.83%) |
May 23, 2006 | 3.310 | 3.550 | 3.240 | 3.280 | 29,002 | -0.02(-0.61%) |
May 22, 2006 | 3.310 | 3.450 | 3.210 | 3.300 | 17,000 | -0.07(-2.08%) |
May 19, 2006 | 3.260 | 3.390 | 3.100 | 3.370 | 43,851 | +0.12(+3.69%) |
May 18, 2006 | 3.510 | 3.520 | 3.150 | 3.250 | 41,956 | -0.26(-7.41%) |
May 17, 2006 | 3.490 | 3.570 | 3.360 | 3.510 | 22,673 | +0.09(+2.63%) |
May 16, 2006 | 3.630 | 3.680 | 3.110 | 3.420 | 59,783 | -0.03(-0.87%) |
May 15, 2006 | 3.540 | 3.660 | 3.450 | 3.450 | 15,771 | -0.10(-2.82%) |
May 12, 2006 | 3.750 | 3.750 | 3.440 | 3.550 | 54,128 | -0.22(-5.84%) |
May 11, 2006 | 3.820 | 3.820 | 3.700 | 3.770 | 4,759 | -0.03(-0.79%) |
May 10, 2006 | 3.780 | 3.850 | 3.700 | 3.800 | 32,213 | -0.02(-0.52%) |
May 09, 2006 | 3.770 | 3.990 | 3.720 | 3.820 | 22,558 | -0.03(-0.78%) |
May 08, 2006 | 3.830 | 3.960 | 3.800 | 3.850 | 20,407 | -0.09(-2.28%) |
May 05, 2006 | 3.900 | 4.000 | 3.760 | 3.940 | 15,100 | -0.05(-1.25%) |
May 04, 2006 | 3.860 | 4.000 | 3.860 | 3.990 | 19,096 | +0.12(+3.10%) |
May 03, 2006 | 3.870 | 3.940 | 3.830 | 3.870 | 12,400 | +0.03(+0.78%) |
May 02, 2006 | 3.970 | 3.980 | 3.810 | 3.840 | 7,200 | -0.13(-3.27%) |
May 01, 2006 | 3.900 | 4.050 | 3.900 | 3.970 | 8,104 | +0.01(+0.25%) |
Apr 28, 2006 | 3.880 | 4.000 | 3.700 | 3.960 | 40,800 | +0.13(+3.39%) |
Apr 27, 2006 | 4.100 | 4.150 | 3.790 | 3.830 | 31,999 | -0.07(-1.79%) |
Apr 26, 2006 | 3.780 | 3.900 | 3.760 | 3.900 | 15,948 | +0.03(+0.78%) |
Apr 25, 2006 | 3.900 | 3.900 | 3.760 | 3.870 | 6,900 | -0.05(-1.28%) |
Apr 24, 2006 | 3.950 | 4.000 | 3.900 | 3.920 | 13,649 | -0.10(-2.49%) |
Apr 21, 2006 | 4.000 | 4.100 | 3.970 | 4.020 | 9,540 | +0.04(+1.00%) |
Apr 20, 2006 | 3.980 | 4.039 | 3.980 | 3.980 | 7,640 | +0.00(+0.00%) |
Apr 19, 2006 | 3.970 | 4.200 | 3.837 | 3.980 | 32,373 | +0.13(+3.38%) |
Apr 18, 2006 | 3.890 | 4.000 | 3.800 | 3.850 | 35,755 | -0.10(-2.53%) |
Apr 17, 2006 | 4.000 | 4.060 | 3.871 | 3.950 | 22,726 | -0.08(-1.99%) |
Apr 13, 2006 | 3.940 | 4.130 | 3.930 | 4.030 | 41,879 | +0.17(+4.40%) |
Apr 12, 2006 | 3.890 | 4.010 | 3.781 | 3.860 | 92,519 | -0.03(-0.77%) |
Apr 11, 2006 | 3.870 | 4.080 | 3.840 | 3.890 | 41,837 | -0.20(-4.89%) |
Apr 10, 2006 | 3.970 | 4.090 | 3.700 | 4.090 | 139,524 | +0.07(+1.74%) |
Apr 07, 2006 | 4.010 | 4.120 | 3.970 | 4.020 | 65,950 | -0.04(-0.99%) |
Apr 06, 2006 | 4.050 | 4.150 | 4.000 | 4.060 | 46,799 | -0.04(-0.98%) |
Apr 05, 2006 | 4.130 | 4.130 | 3.940 | 4.100 | 16,527 | +0.04(+0.99%) |
Apr 04, 2006 | 3.920 | 4.120 | 3.880 | 4.060 | 31,807 | +0.16(+4.10%) |
Apr 03, 2006 | 3.820 | 3.920 | 3.820 | 3.900 | 16,584 | +0.05(+1.30%) |
Mar 31, 2006 | 3.780 | 3.860 | 3.770 | 3.850 | 16,600 | +0.00(+0.00%) |
Mar 30, 2006 | 3.690 | 3.860 | 3.570 | 3.850 | 32,444 | +0.16(+4.34%) |
Mar 29, 2006 | 3.720 | 3.800 | 3.600 | 3.690 | 26,505 | +0.10(+2.79%) |
Mar 28, 2006 | 3.520 | 3.590 | 3.450 | 3.590 | 26,150 | +0.09(+2.57%) |
Mar 27, 2006 | 3.800 | 3.800 | 3.200 | 3.500 | 100,203 | -0.20(-5.41%) |
Mar 24, 2006 | 3.680 | 3.810 | 3.670 | 3.700 | 9,760 | +0.00(+0.00%) |
Mar 23, 2006 | 3.850 | 3.890 | 3.620 | 3.700 | 17,500 | -0.08(-2.12%) |
Mar 22, 2006 | 3.990 | 4.070 | 3.780 | 3.780 | 112,500 | -0.27(-6.66%) |
Mar 21, 2006 | 4.010 | 4.050 | 3.990 | 4.050 | 36,417 | +0.02(+0.50%) |
Mar 20, 2006 | 4.000 | 4.050 | 4.000 | 4.030 | 13,546 | -0.04(-0.98%) |
Mar 17, 2006 | 4.090 | 4.110 | 4.060 | 4.070 | 3,930 | -0.01(-0.25%) |
Mar 16, 2006 | 4.090 | 4.180 | 4.080 | 4.080 | 8,699 | +0.01(+0.25%) |
Mar 15, 2006 | 4.050 | 4.140 | 4.020 | 4.070 | 36,767 | +0.01(+0.25%) |
Mar 14, 2006 | 4.140 | 4.140 | 4.000 | 4.060 | 19,590 | +0.06(+1.50%) |
Mar 13, 2006 | 4.050 | 4.060 | 3.990 | 4.000 | 57,749 | -0.18(-4.31%) |
Mar 10, 2006 | 4.050 | 4.190 | 4.050 | 4.180 | 13,110 | +0.05(+1.21%) |
Mar 09, 2006 | 4.020 | 4.180 | 4.020 | 4.130 | 29,369 | +0.08(+1.98%) |
Mar 08, 2006 | 4.150 | 4.180 | 3.710 | 4.050 | 70,179 | -0.12(-2.88%) |
Mar 07, 2006 | 4.250 | 4.250 | 4.160 | 4.170 | 27,082 | -0.03(-0.71%) |
Mar 06, 2006 | 4.030 | 4.200 | 4.030 | 4.200 | 48,283 | +0.11(+2.69%) |
Mar 03, 2006 | 4.050 | 4.100 | 4.010 | 4.090 | 3,302 | +0.02(+0.49%) |
Mar 02, 2006 | 4.000 | 4.080 | 3.950 | 4.070 | 17,279 | +0.06(+1.50%) |