Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.626 | 3.686 | 3.546 | 3.592 | 615,567 | -0.04(-1.15%) |
May 30, 2006 | 3.695 | 3.720 | 3.621 | 3.634 | 836,331 | -0.01(-0.21%) |
May 26, 2006 | 3.647 | 3.698 | 3.622 | 3.642 | 820,562 | -0.01(-0.14%) |
May 25, 2006 | 3.601 | 3.662 | 3.590 | 3.647 | 390,716 | +0.06(+1.69%) |
May 24, 2006 | 3.601 | 3.615 | 3.547 | 3.586 | 789,608 | -0.02(-0.64%) |
May 23, 2006 | 3.591 | 3.652 | 3.591 | 3.609 | 663,458 | +0.07(+2.11%) |
May 22, 2006 | 3.614 | 3.614 | 3.427 | 3.535 | 996,939 | -0.10(-2.64%) |
May 19, 2006 | 3.661 | 3.676 | 3.579 | 3.631 | 505,186 | -0.02(-0.56%) |
May 18, 2006 | 3.686 | 3.733 | 3.587 | 3.651 | 902,326 | +0.01(+0.28%) |
May 17, 2006 | 3.639 | 3.663 | 3.602 | 3.641 | 793,697 | -0.06(-1.60%) |
May 16, 2006 | 3.746 | 3.795 | 3.680 | 3.700 | 1,004,531 | -0.06(-1.53%) |
May 15, 2006 | 3.497 | 3.780 | 3.497 | 3.758 | 2,409,124 | +0.07(+1.83%) |
May 12, 2006 | 3.825 | 3.825 | 3.660 | 3.690 | 2,380,507 | -0.13(-3.32%) |
May 11, 2006 | 3.775 | 3.841 | 3.619 | 3.817 | 4,199,761 | +0.00(+0.07%) |
May 10, 2006 | 3.786 | 3.837 | 3.786 | 3.814 | 411,741 | +0.02(+0.52%) |
May 09, 2006 | 3.835 | 3.870 | 3.758 | 3.794 | 1,151,123 | -0.06(-1.47%) |
May 08, 2006 | 3.978 | 4.002 | 3.806 | 3.851 | 1,957,669 | -0.13(-3.35%) |
May 05, 2006 | 4.091 | 4.112 | 3.911 | 3.984 | 1,530,159 | -0.10(-2.43%) |
May 04, 2006 | 4.195 | 4.195 | 4.084 | 4.084 | 3,137,994 | -0.05(-1.28%) |
May 03, 2006 | 4.140 | 4.150 | 4.124 | 4.137 | 492,337 | +0.02(+0.44%) |
May 02, 2006 | 4.075 | 4.121 | 4.075 | 4.119 | 711,932 | +0.06(+1.50%) |
May 01, 2006 | 4.148 | 4.148 | 4.054 | 4.058 | 1,448,394 | -0.03(-0.65%) |
Apr 28, 2006 | 3.930 | 4.091 | 3.928 | 4.085 | 1,301,803 | +0.13(+3.27%) |
Apr 27, 2006 | 3.971 | 4.018 | 3.945 | 3.955 | 704,924 | -0.01(-0.28%) |
Apr 26, 2006 | 3.967 | 3.990 | 3.954 | 3.966 | 1,292,458 | -0.00(-0.02%) |
Apr 25, 2006 | 4.002 | 4.013 | 3.964 | 3.967 | 783,768 | -0.03(-0.77%) |
Apr 24, 2006 | 3.961 | 4.028 | 3.942 | 3.998 | 902,326 | +0.02(+0.39%) |
Apr 21, 2006 | 4.001 | 4.002 | 3.918 | 3.983 | 963,065 | -0.02(-0.41%) |
Apr 20, 2006 | 4.065 | 4.067 | 3.979 | 3.999 | 405,900 | -0.08(-1.89%) |
Apr 19, 2006 | 4.059 | 4.091 | 4.049 | 4.076 | 843,339 | +0.02(+0.42%) |
Apr 18, 2006 | 4.024 | 4.067 | 4.003 | 4.059 | 1,308,811 | +0.04(+1.04%) |
Apr 17, 2006 | 4.011 | 4.029 | 3.998 | 4.017 | 401,228 | +0.02(+0.58%) |
Apr 13, 2006 | 4.113 | 4.113 | 3.978 | 3.994 | 911,671 | -0.12(-2.89%) |
Apr 12, 2006 | 4.007 | 4.131 | 4.007 | 4.113 | 861,444 | +0.04(+1.03%) |
Apr 11, 2006 | 4.138 | 4.152 | 4.055 | 4.071 | 1,177,404 | -0.05(-1.31%) |
Apr 10, 2006 | 4.135 | 4.199 | 4.125 | 4.125 | 1,285,450 | -0.00(-0.04%) |
Apr 07, 2006 | 4.234 | 4.295 | 4.120 | 4.127 | 1,635,284 | -0.10(-2.35%) |
Apr 06, 2006 | 4.046 | 4.277 | 4.046 | 4.226 | 2,412,628 | +0.26(+6.61%) |
Apr 05, 2006 | 3.832 | 3.966 | 3.822 | 3.964 | 2,284,142 | +0.14(+3.56%) |
Apr 04, 2006 | 3.859 | 3.900 | 3.772 | 3.828 | 3,060,902 | -0.08(-1.93%) |
Apr 03, 2006 | 4.075 | 4.102 | 3.890 | 3.903 | 2,183,104 | -0.17(-4.06%) |
Mar 31, 2006 | 4.142 | 4.143 | 4.043 | 4.068 | 1,106,737 | -0.07(-1.78%) |
Mar 30, 2006 | 4.208 | 4.208 | 4.098 | 4.142 | 1,062,934 | +0.02(+0.39%) |
Mar 29, 2006 | 3.984 | 4.131 | 3.984 | 4.126 | 1,954,749 | +0.15(+3.81%) |
Mar 28, 2006 | 4.092 | 4.195 | 3.938 | 3.974 | 2,696,467 | -0.13(-3.09%) |
Mar 27, 2006 | 4.199 | 4.232 | 3.981 | 4.101 | 5,576,320 | -0.15(-3.62%) |
Mar 24, 2006 | 4.401 | 4.401 | 4.252 | 4.255 | 2,060,458 | -0.13(-2.99%) |
Mar 23, 2006 | 4.392 | 4.404 | 4.353 | 4.386 | 631,336 | +0.00(+0.06%) |
Mar 22, 2006 | 4.426 | 4.426 | 4.360 | 4.383 | 1,672,078 | -0.04(-0.87%) |
Mar 21, 2006 | 4.443 | 4.467 | 4.415 | 4.422 | 786,688 | -0.01(-0.27%) |
Mar 20, 2006 | 4.406 | 4.456 | 4.406 | 4.434 | 1,025,557 | +0.03(+0.66%) |
Mar 17, 2006 | 4.512 | 4.512 | 4.402 | 4.405 | 915,759 | -0.05(-1.10%) |
Mar 16, 2006 | 4.519 | 4.526 | 4.454 | 4.454 | 656,449 | -0.06(-1.27%) |
Mar 15, 2006 | 4.537 | 4.540 | 4.497 | 4.511 | 855,020 | -0.02(-0.43%) |
Mar 14, 2006 | 4.426 | 4.533 | 4.426 | 4.531 | 956,641 | +0.10(+2.36%) |
Mar 13, 2006 | 4.474 | 4.474 | 4.364 | 4.426 | 790,192 | -0.05(-1.03%) |
Mar 10, 2006 | 4.445 | 4.488 | 4.413 | 4.472 | 578,773 | +0.04(+0.95%) |
Mar 09, 2006 | 4.462 | 4.466 | 4.415 | 4.430 | 667,546 | -0.02(-0.40%) |
Mar 08, 2006 | 4.472 | 4.472 | 4.409 | 4.448 | 738,214 | -0.02(-0.56%) |
Mar 07, 2006 | 4.517 | 4.517 | 4.428 | 4.473 | 662,874 | -0.05(-1.19%) |
Mar 06, 2006 | 4.498 | 4.535 | 4.454 | 4.527 | 640,097 | +0.05(+1.13%) |
Mar 03, 2006 | 4.499 | 4.499 | 4.454 | 4.477 | 462,551 | -0.02(-0.55%) |
Mar 02, 2006 | 4.493 | 4.540 | 4.465 | 4.501 | 1,903,354 | +0.01(+0.32%) |