Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.416 | 3.460 | 3.241 | 3.362 | 524,343 | -0.04(-1.28%) |
May 30, 2006 | 3.465 | 3.465 | 3.334 | 3.405 | 422,072 | -0.04(-1.11%) |
May 26, 2006 | 3.340 | 3.465 | 3.334 | 3.444 | 437,440 | -0.01(-0.16%) |
May 25, 2006 | 3.280 | 3.460 | 3.208 | 3.449 | 1,112,354 | +0.20(+6.23%) |
May 24, 2006 | 3.121 | 3.280 | 3.039 | 3.247 | 679,121 | +0.13(+4.21%) |
May 23, 2006 | 3.094 | 3.214 | 3.094 | 3.116 | 814,872 | +0.08(+2.52%) |
May 22, 2006 | 3.121 | 3.181 | 3.017 | 3.039 | 500,925 | -0.08(-2.63%) |
May 19, 2006 | 3.083 | 3.170 | 3.083 | 3.121 | 591,487 | +0.03(+0.88%) |
May 18, 2006 | 3.105 | 3.181 | 3.083 | 3.094 | 354,928 | -0.01(-0.18%) |
May 17, 2006 | 3.148 | 3.168 | 3.088 | 3.099 | 809,201 | -0.07(-2.07%) |
May 16, 2006 | 3.280 | 3.323 | 3.154 | 3.165 | 512,634 | -0.03(-0.86%) |
May 15, 2006 | 3.334 | 3.334 | 3.170 | 3.192 | 251,560 | -0.03(-1.02%) |
May 12, 2006 | 3.208 | 3.340 | 3.148 | 3.225 | 1,035,696 | -0.15(-4.38%) |
May 11, 2006 | 3.635 | 3.640 | 3.372 | 3.372 | 590,938 | -0.26(-7.22%) |
May 10, 2006 | 3.799 | 3.837 | 3.613 | 3.635 | 277,539 | -0.16(-4.32%) |
May 09, 2006 | 3.799 | 3.843 | 3.799 | 3.799 | 195,576 | -0.02(-0.57%) |
May 08, 2006 | 3.832 | 3.864 | 3.810 | 3.821 | 142,703 | -0.01(-0.29%) |
May 05, 2006 | 3.815 | 3.853 | 3.804 | 3.832 | 107,210 | +0.02(+0.43%) |
May 04, 2006 | 3.832 | 3.870 | 3.799 | 3.815 | 191,368 | -0.03(-0.71%) |
May 03, 2006 | 3.892 | 3.897 | 3.821 | 3.843 | 176,732 | -0.05(-1.26%) |
May 02, 2006 | 3.810 | 3.897 | 3.810 | 3.892 | 169,231 | +0.08(+2.15%) |
May 01, 2006 | 3.843 | 3.925 | 3.804 | 3.810 | 180,208 | -0.03(-0.71%) |
Apr 28, 2006 | 3.832 | 3.864 | 3.810 | 3.837 | 139,044 | -0.01(-0.28%) |
Apr 27, 2006 | 3.881 | 3.897 | 3.826 | 3.848 | 239,119 | -0.03(-0.85%) |
Apr 26, 2006 | 3.892 | 3.935 | 3.881 | 3.881 | 115,626 | -0.03(-0.70%) |
Apr 25, 2006 | 3.941 | 3.963 | 3.853 | 3.908 | 237,472 | -0.04(-1.11%) |
Apr 24, 2006 | 4.061 | 4.127 | 3.935 | 3.952 | 196,674 | -0.15(-3.60%) |
Apr 21, 2006 | 4.039 | 4.116 | 4.017 | 4.099 | 217,348 | +0.05(+1.21%) |
Apr 20, 2006 | 4.105 | 4.176 | 4.034 | 4.050 | 206,005 | -0.08(-1.85%) |
Apr 19, 2006 | 4.001 | 4.127 | 4.001 | 4.127 | 162,096 | +0.11(+2.72%) |
Apr 18, 2006 | 3.903 | 4.028 | 3.881 | 4.017 | 219,177 | +0.11(+2.94%) |
Apr 17, 2006 | 4.006 | 4.017 | 3.881 | 3.903 | 155,327 | -0.10(-2.59%) |
Apr 13, 2006 | 4.017 | 4.012 | 3.908 | 4.006 | 187,160 | -0.01(-0.27%) |
Apr 12, 2006 | 4.045 | 4.045 | 3.979 | 4.017 | 213,323 | -0.02(-0.41%) |
Apr 11, 2006 | 4.132 | 4.154 | 3.974 | 4.034 | 208,749 | -0.09(-2.25%) |
Apr 10, 2006 | 4.110 | 4.176 | 4.105 | 4.127 | 130,628 | +0.02(+0.40%) |
Apr 07, 2006 | 4.209 | 4.263 | 4.110 | 4.110 | 160,632 | -0.06(-1.44%) |
Apr 06, 2006 | 4.209 | 4.247 | 4.154 | 4.170 | 147,826 | -0.07(-1.55%) |
Apr 05, 2006 | 4.236 | 4.274 | 4.143 | 4.236 | 119,285 | -0.02(-0.39%) |
Apr 04, 2006 | 4.176 | 4.285 | 4.116 | 4.252 | 210,030 | +0.11(+2.64%) |
Apr 03, 2006 | 4.367 | 4.367 | 4.132 | 4.143 | 231,618 | -0.22(-5.01%) |
Mar 31, 2006 | 4.236 | 4.362 | 4.045 | 4.362 | 238,387 | +0.13(+2.97%) |
Mar 30, 2006 | 4.389 | 4.427 | 4.198 | 4.236 | 200,333 | -0.15(-3.49%) |
Mar 29, 2006 | 4.367 | 4.389 | 4.307 | 4.389 | 152,948 | +0.03(+0.75%) |
Mar 28, 2006 | 4.378 | 4.378 | 4.302 | 4.356 | 151,119 | -0.01(-0.25%) |
Mar 27, 2006 | 4.340 | 4.411 | 4.329 | 4.367 | 328,583 | +0.03(+0.63%) |
Mar 24, 2006 | 4.373 | 4.400 | 4.324 | 4.340 | 155,510 | -0.03(-0.75%) |
Mar 23, 2006 | 4.389 | 4.400 | 4.345 | 4.373 | 572,459 | -0.01(-0.25%) |
Mar 22, 2006 | 4.302 | 4.389 | 4.231 | 4.384 | 375,053 | +0.09(+2.04%) |
Mar 21, 2006 | 4.252 | 4.389 | 4.160 | 4.296 | 678,206 | +0.04(+0.90%) |
Mar 20, 2006 | 3.963 | 4.258 | 3.892 | 4.258 | 872,502 | +0.40(+10.34%) |
Mar 17, 2006 | 3.859 | 3.897 | 3.826 | 3.859 | 440,550 | +0.02(+0.57%) |
Mar 16, 2006 | 3.925 | 3.925 | 3.837 | 3.837 | 166,487 | -0.09(-2.23%) |
Mar 15, 2006 | 3.837 | 3.930 | 3.837 | 3.925 | 129,347 | +0.07(+1.84%) |
Mar 14, 2006 | 3.837 | 3.864 | 3.826 | 3.853 | 92,940 | -0.02(-0.56%) |
Mar 13, 2006 | 3.875 | 3.946 | 3.826 | 3.875 | 190,454 | +0.01(+0.14%) |
Mar 10, 2006 | 3.848 | 3.897 | 3.815 | 3.870 | 160,083 | +0.04(+1.00%) |
Mar 09, 2006 | 3.821 | 3.837 | 3.799 | 3.832 | 150,021 | +0.01(+0.14%) |
Mar 08, 2006 | 3.804 | 3.853 | 3.766 | 3.826 | 133,921 | +0.01(+0.29%) |
Mar 07, 2006 | 3.782 | 3.848 | 3.771 | 3.815 | 182,770 | +0.01(+0.29%) |
Mar 06, 2006 | 3.744 | 3.843 | 3.744 | 3.804 | 172,890 | +0.03(+0.72%) |
Mar 03, 2006 | 3.782 | 3.815 | 3.771 | 3.777 | 121,480 | -0.01(-0.14%) |
Mar 02, 2006 | 3.848 | 3.870 | 3.777 | 3.782 | 137,397 | -0.08(-2.12%) |