Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.399 | 3.420 | 3.389 | 3.410 | 674,600 | +0.03(+0.79%) |
May 30, 2006 | 3.427 | 3.444 | 3.382 | 3.383 | 563,896 | -0.05(-1.49%) |
May 26, 2006 | 3.431 | 3.444 | 3.416 | 3.434 | 606,563 | -0.02(-0.70%) |
May 25, 2006 | 3.444 | 3.465 | 3.431 | 3.458 | 611,752 | +0.01(+0.40%) |
May 24, 2006 | 3.417 | 3.444 | 3.414 | 3.444 | 475,391 | +0.02(+0.71%) |
May 23, 2006 | 3.444 | 3.465 | 3.417 | 3.420 | 785,880 | -0.01(-0.20%) |
May 22, 2006 | 3.431 | 3.444 | 3.379 | 3.427 | 1,039,576 | -0.03(-0.80%) |
May 19, 2006 | 3.458 | 3.472 | 3.438 | 3.455 | 506,238 | -0.00(-0.10%) |
May 18, 2006 | 3.469 | 3.483 | 3.451 | 3.458 | 490,094 | -0.01(-0.20%) |
May 17, 2006 | 3.476 | 3.496 | 3.451 | 3.465 | 601,951 | -0.01(-0.40%) |
May 16, 2006 | 3.458 | 3.496 | 3.451 | 3.479 | 641,158 | +0.03(+0.91%) |
May 15, 2006 | 3.451 | 3.466 | 3.444 | 3.448 | 582,347 | -0.01(-0.40%) |
May 12, 2006 | 3.455 | 3.483 | 3.451 | 3.462 | 554,671 | +0.00(+0.10%) |
May 11, 2006 | 3.451 | 3.469 | 3.444 | 3.458 | 1,000,945 | -0.02(-0.50%) |
May 10, 2006 | 3.483 | 3.486 | 3.458 | 3.476 | 883,611 | +0.00(+0.10%) |
May 09, 2006 | 3.458 | 3.472 | 3.441 | 3.472 | 818,169 | +0.02(+0.60%) |
May 08, 2006 | 3.455 | 3.469 | 3.434 | 3.451 | 1,072,729 | -0.01(-0.20%) |
May 05, 2006 | 3.472 | 3.486 | 3.455 | 3.458 | 1,228,118 | -0.01(-0.20%) |
May 04, 2006 | 3.469 | 3.486 | 3.465 | 3.465 | 585,806 | -0.01(-0.20%) |
May 03, 2006 | 3.469 | 3.483 | 3.465 | 3.472 | 481,157 | -0.00(-0.10%) |
May 02, 2006 | 3.486 | 3.496 | 3.465 | 3.476 | 810,385 | -0.01(-0.40%) |
May 01, 2006 | 3.510 | 3.517 | 3.486 | 3.490 | 552,076 | -0.02(-0.49%) |
Apr 28, 2006 | 3.521 | 3.535 | 3.503 | 3.507 | 424,363 | -0.05(-1.46%) |
Apr 27, 2006 | 3.493 | 3.559 | 3.486 | 3.559 | 780,114 | +0.06(+1.78%) |
Apr 26, 2006 | 3.517 | 3.535 | 3.486 | 3.496 | 678,348 | -0.05(-1.27%) |
Apr 25, 2006 | 3.486 | 3.545 | 3.479 | 3.542 | 697,663 | +0.06(+1.59%) |
Apr 24, 2006 | 3.496 | 3.514 | 3.479 | 3.486 | 587,536 | -0.01(-0.40%) |
Apr 21, 2006 | 3.507 | 3.528 | 3.500 | 3.500 | 456,940 | -0.03(-0.79%) |
Apr 20, 2006 | 3.517 | 3.542 | 3.493 | 3.528 | 703,141 | -0.03(-0.88%) |
Apr 19, 2006 | 3.503 | 3.573 | 3.496 | 3.559 | 558,130 | +0.05(+1.38%) |
Apr 18, 2006 | 3.465 | 3.510 | 3.458 | 3.510 | 966,638 | +0.04(+1.20%) |
Apr 17, 2006 | 3.451 | 3.476 | 3.431 | 3.469 | 1,139,613 | -0.03(-0.99%) |
Apr 13, 2006 | 3.528 | 3.528 | 3.472 | 3.503 | 903,791 | -0.02(-0.69%) |
Apr 12, 2006 | 3.566 | 3.566 | 3.524 | 3.528 | 607,428 | -0.01(-0.20%) |
Apr 11, 2006 | 3.569 | 3.601 | 3.531 | 3.535 | 788,475 | -0.04(-1.07%) |
Apr 10, 2006 | 3.590 | 3.597 | 3.549 | 3.573 | 863,430 | +0.01(+0.29%) |
Apr 07, 2006 | 3.601 | 3.601 | 3.517 | 3.562 | 878,998 | -0.01(-0.29%) |
Apr 06, 2006 | 3.590 | 3.604 | 3.569 | 3.573 | 774,060 | -0.01(-0.39%) |
Apr 05, 2006 | 3.597 | 3.621 | 3.587 | 3.587 | 554,383 | -0.02(-0.67%) |
Apr 04, 2006 | 3.587 | 3.649 | 3.573 | 3.611 | 619,536 | +0.02(+0.58%) |
Apr 03, 2006 | 3.618 | 3.635 | 3.590 | 3.590 | 451,463 | -0.03(-0.96%) |
Mar 31, 2006 | 3.621 | 3.653 | 3.607 | 3.625 | 428,111 | -0.01(-0.19%) |
Mar 30, 2006 | 3.635 | 3.670 | 3.618 | 3.632 | 679,501 | +0.00(+0.10%) |
Mar 29, 2006 | 3.670 | 3.682 | 3.628 | 3.628 | 751,285 | -0.07(-1.88%) |
Mar 28, 2006 | 3.698 | 3.725 | 3.694 | 3.698 | 497,013 | +0.00(+0.00%) |
Mar 27, 2006 | 3.712 | 3.723 | 3.698 | 3.698 | 389,769 | -0.01(-0.28%) |
Mar 24, 2006 | 3.712 | 3.718 | 3.694 | 3.708 | 541,409 | -0.01(-0.37%) |
Mar 23, 2006 | 3.712 | 3.736 | 3.705 | 3.722 | 441,373 | +0.02(+0.47%) |
Mar 22, 2006 | 3.718 | 3.732 | 3.705 | 3.705 | 686,996 | -0.02(-0.47%) |
Mar 21, 2006 | 3.722 | 3.739 | 3.715 | 3.722 | 533,337 | -0.01(-0.37%) |
Mar 20, 2006 | 3.729 | 3.746 | 3.712 | 3.736 | 634,239 | +0.00(+0.00%) |
Mar 17, 2006 | 3.739 | 3.746 | 3.729 | 3.736 | 333,264 | -0.00(-0.09%) |
Mar 16, 2006 | 3.732 | 3.771 | 3.722 | 3.739 | 872,655 | -0.02(-0.65%) |
Mar 15, 2006 | 3.767 | 3.775 | 3.746 | 3.764 | 344,507 | -0.00(-0.09%) |
Mar 14, 2006 | 3.736 | 3.774 | 3.729 | 3.767 | 550,058 | +0.02(+0.46%) |
Mar 13, 2006 | 3.784 | 3.829 | 3.739 | 3.750 | 728,222 | -0.05(-1.37%) |
Mar 10, 2006 | 3.788 | 3.816 | 3.746 | 3.802 | 702,276 | +0.03(+0.74%) |
Mar 09, 2006 | 3.739 | 3.774 | 3.722 | 3.774 | 472,508 | +0.05(+1.30%) |
Mar 08, 2006 | 3.746 | 3.750 | 3.722 | 3.725 | 538,527 | -0.02(-0.56%) |
Mar 07, 2006 | 3.777 | 3.777 | 3.732 | 3.746 | 650,383 | -0.01(-0.18%) |
Mar 06, 2006 | 3.767 | 3.774 | 3.732 | 3.753 | 479,715 | -0.02(-0.64%) |
Mar 03, 2006 | 3.777 | 3.781 | 3.764 | 3.777 | 433,012 | +0.01(+0.28%) |
Mar 02, 2006 | 3.753 | 3.781 | 3.753 | 3.767 | 403,607 | -0.01(-0.18%) |