Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.528 | 3.593 | 3.450 | 3.593 | 11,136,956 | +0.15(+4.46%) |
May 30, 2006 | 3.570 | 3.586 | 3.402 | 3.440 | 9,720,510 | -0.23(-6.17%) |
May 26, 2006 | 3.631 | 3.678 | 3.530 | 3.666 | 13,050,493 | +0.28(+8.31%) |
May 25, 2006 | 3.216 | 3.472 | 3.194 | 3.385 | 20,839,556 | +0.25(+8.02%) |
May 24, 2006 | 3.292 | 3.292 | 3.000 | 3.133 | 24,810,304 | -0.23(-6.87%) |
May 23, 2006 | 3.482 | 3.548 | 3.344 | 3.364 | 18,613,200 | -0.02(-0.45%) |
May 22, 2006 | 3.354 | 3.435 | 3.141 | 3.379 | 21,012,284 | -0.27(-7.31%) |
May 19, 2006 | 3.756 | 3.769 | 3.603 | 3.646 | 12,224,663 | -0.02(-0.48%) |
May 18, 2006 | 3.699 | 3.759 | 3.631 | 3.663 | 9,407,291 | -0.09(-2.28%) |
May 17, 2006 | 3.794 | 3.882 | 3.681 | 3.749 | 13,282,123 | -0.22(-5.51%) |
May 16, 2006 | 4.033 | 4.065 | 3.839 | 3.967 | 10,185,760 | -0.04(-1.00%) |
May 15, 2006 | 3.985 | 4.088 | 3.910 | 4.008 | 13,653,050 | -0.18(-4.38%) |
May 12, 2006 | 4.259 | 4.264 | 4.106 | 4.191 | 21,101,434 | -0.07(-1.59%) |
May 11, 2006 | 4.372 | 4.387 | 4.214 | 4.259 | 11,640,414 | -0.11(-2.59%) |
May 10, 2006 | 4.387 | 4.395 | 4.307 | 4.372 | 9,170,089 | -0.01(-0.23%) |
May 09, 2006 | 4.367 | 4.407 | 4.347 | 4.382 | 14,281,476 | +0.17(+4.00%) |
May 08, 2006 | 4.146 | 4.274 | 4.065 | 4.214 | 12,038,006 | +0.06(+1.33%) |
May 05, 2006 | 4.284 | 4.299 | 4.103 | 4.158 | 11,942,090 | -0.11(-2.53%) |
May 04, 2006 | 4.332 | 4.359 | 4.189 | 4.266 | 11,652,751 | -0.07(-1.62%) |
May 03, 2006 | 4.535 | 4.535 | 4.309 | 4.337 | 8,053,727 | -0.21(-4.64%) |
May 02, 2006 | 4.420 | 4.563 | 4.357 | 4.548 | 6,616,187 | +0.08(+1.86%) |
May 01, 2006 | 4.395 | 4.548 | 4.374 | 4.465 | 4,779,861 | +0.12(+2.72%) |
Apr 28, 2006 | 4.261 | 4.374 | 4.254 | 4.347 | 7,649,767 | +0.10(+2.25%) |
Apr 27, 2006 | 4.271 | 4.327 | 4.198 | 4.251 | 8,067,259 | -0.07(-1.69%) |
Apr 26, 2006 | 4.271 | 4.420 | 4.271 | 4.324 | 7,312,271 | +0.09(+2.02%) |
Apr 25, 2006 | 4.269 | 4.317 | 4.234 | 4.239 | 3,872,045 | -0.05(-1.17%) |
Apr 24, 2006 | 4.324 | 4.334 | 4.196 | 4.289 | 6,324,858 | -0.05(-1.04%) |
Apr 21, 2006 | 4.302 | 4.440 | 4.289 | 4.334 | 3,248,395 | +0.04(+1.03%) |
Apr 20, 2006 | 4.345 | 4.382 | 4.194 | 4.290 | 26,306,758 | -0.08(-1.76%) |
Apr 19, 2006 | 4.364 | 4.370 | 4.290 | 4.367 | 4,981,843 | +0.02(+0.42%) |
Apr 18, 2006 | 4.303 | 4.364 | 4.297 | 4.349 | 6,541,766 | +0.13(+3.10%) |
Apr 17, 2006 | 4.204 | 4.268 | 4.174 | 4.218 | 6,164,471 | +0.07(+1.74%) |
Apr 13, 2006 | 4.136 | 4.215 | 4.082 | 4.146 | 4,851,700 | +0.01(+0.24%) |
Apr 12, 2006 | 4.062 | 4.178 | 4.047 | 4.136 | 4,069,052 | +0.07(+1.81%) |
Apr 11, 2006 | 4.112 | 4.168 | 4.030 | 4.062 | 4,996,170 | +0.04(+1.04%) |
Apr 10, 2006 | 4.012 | 4.060 | 3.990 | 4.020 | 4,592,011 | +0.02(+0.50%) |
Apr 07, 2006 | 4.107 | 4.151 | 3.972 | 4.000 | 5,123,328 | -0.11(-2.61%) |
Apr 06, 2006 | 4.094 | 4.158 | 4.087 | 4.107 | 7,976,321 | +0.03(+0.70%) |
Apr 05, 2006 | 4.104 | 4.121 | 4.042 | 4.079 | 7,813,941 | +0.05(+1.29%) |
Apr 04, 2006 | 4.044 | 4.059 | 3.911 | 4.027 | 7,055,173 | +0.13(+3.22%) |
Apr 03, 2006 | 3.836 | 3.946 | 3.819 | 3.901 | 7,332,771 | +0.13(+3.42%) |
Mar 31, 2006 | 3.769 | 3.811 | 3.751 | 3.772 | 5,439,731 | +0.04(+1.12%) |
Mar 30, 2006 | 3.786 | 3.868 | 3.705 | 3.730 | 6,037,313 | -0.01(-0.18%) |
Mar 29, 2006 | 3.605 | 3.754 | 3.588 | 3.737 | 6,947,119 | +0.06(+1.59%) |
Mar 28, 2006 | 3.722 | 3.859 | 3.610 | 3.678 | 9,976,820 | -0.19(-4.85%) |
Mar 27, 2006 | 3.843 | 3.879 | 3.710 | 3.866 | 6,986,520 | -0.05(-1.33%) |
Mar 24, 2006 | 3.900 | 3.980 | 3.863 | 3.918 | 4,553,804 | +0.04(+1.04%) |
Mar 23, 2006 | 3.983 | 4.000 | 3.799 | 3.878 | 4,923,935 | -0.03(-0.73%) |
Mar 22, 2006 | 3.828 | 3.940 | 3.819 | 3.906 | 6,468,933 | +0.05(+1.22%) |
Mar 21, 2006 | 3.995 | 3.995 | 3.802 | 3.859 | 6,847,422 | -0.16(-3.88%) |
Mar 20, 2006 | 4.070 | 4.109 | 3.962 | 4.015 | 3,773,544 | -0.05(-1.11%) |
Mar 17, 2006 | 4.070 | 4.070 | 4.008 | 4.060 | 8,534,503 | -0.04(-1.02%) |
Mar 16, 2006 | 4.171 | 4.174 | 4.040 | 4.102 | 5,057,660 | -0.01(-0.16%) |
Mar 15, 2006 | 4.005 | 4.119 | 3.988 | 4.109 | 5,695,837 | +0.15(+3.81%) |
Mar 14, 2006 | 3.836 | 3.963 | 3.812 | 3.958 | 4,067,858 | +0.10(+2.61%) |
Mar 13, 2006 | 3.841 | 3.936 | 3.802 | 3.858 | 5,974,032 | +0.03(+0.74%) |
Mar 10, 2006 | 3.851 | 3.876 | 3.761 | 3.829 | 7,423,513 | +0.02(+0.62%) |
Mar 09, 2006 | 3.950 | 3.957 | 3.712 | 3.806 | 6,873,092 | -0.03(-0.83%) |
Mar 08, 2006 | 3.819 | 3.893 | 3.739 | 3.838 | 7,351,875 | -0.02(-0.43%) |
Mar 07, 2006 | 3.930 | 3.933 | 3.710 | 3.854 | 15,966,374 | -0.16(-4.00%) |
Mar 06, 2006 | 4.166 | 4.179 | 3.955 | 4.015 | 6,395,504 | -0.17(-4.00%) |
Mar 03, 2006 | 4.154 | 4.209 | 4.111 | 4.183 | 5,814,040 | +0.02(+0.40%) |
Mar 02, 2006 | 4.017 | 4.213 | 4.015 | 4.166 | 10,318,295 | +0.16(+4.02%) |