Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.680 | 3.684 | 3.606 | 3.666 | 2,580,701 | +0.01(+0.14%) |
May 30, 2006 | 3.579 | 3.672 | 3.564 | 3.661 | 2,073,759 | +0.08(+2.22%) |
May 26, 2006 | 3.650 | 3.660 | 3.563 | 3.582 | 1,611,220 | -0.08(-2.20%) |
May 25, 2006 | 3.563 | 3.718 | 3.539 | 3.662 | 2,427,403 | +0.19(+5.37%) |
May 24, 2006 | 3.467 | 3.510 | 3.336 | 3.476 | 1,826,367 | -0.01(-0.15%) |
May 23, 2006 | 3.579 | 3.616 | 3.469 | 3.481 | 961,551 | -0.07(-1.88%) |
May 22, 2006 | 3.438 | 3.583 | 3.428 | 3.548 | 1,297,751 | +0.08(+2.33%) |
May 19, 2006 | 3.461 | 3.531 | 3.384 | 3.467 | 1,379,686 | -0.03(-0.83%) |
May 18, 2006 | 3.519 | 3.593 | 3.482 | 3.496 | 902,875 | -0.01(-0.36%) |
May 17, 2006 | 3.531 | 3.563 | 3.490 | 3.509 | 940,407 | -0.04(-1.07%) |
May 16, 2006 | 3.565 | 3.582 | 3.520 | 3.546 | 890,188 | -0.03(-0.81%) |
May 15, 2006 | 3.531 | 3.597 | 3.509 | 3.575 | 968,423 | +0.02(+0.46%) |
May 12, 2006 | 3.599 | 3.599 | 3.500 | 3.559 | 1,473,251 | -0.07(-1.84%) |
May 11, 2006 | 3.772 | 3.780 | 3.626 | 3.626 | 1,981,780 | -0.16(-4.17%) |
May 10, 2006 | 3.758 | 3.795 | 3.754 | 3.783 | 1,166,654 | +0.02(+0.64%) |
May 09, 2006 | 3.766 | 3.783 | 3.742 | 3.760 | 792,394 | -0.02(-0.47%) |
May 08, 2006 | 3.693 | 3.801 | 3.693 | 3.777 | 1,223,745 | +0.07(+1.87%) |
May 05, 2006 | 3.662 | 3.739 | 3.662 | 3.708 | 890,188 | +0.07(+1.84%) |
May 04, 2006 | 3.594 | 3.660 | 3.587 | 3.641 | 1,825,309 | +0.05(+1.33%) |
May 03, 2006 | 3.651 | 3.670 | 3.580 | 3.593 | 968,952 | -0.07(-2.03%) |
May 02, 2006 | 3.551 | 3.689 | 3.545 | 3.667 | 947,279 | +0.12(+3.45%) |
May 01, 2006 | 3.568 | 3.670 | 3.538 | 3.545 | 1,303,037 | +0.00(+0.07%) |
Apr 28, 2006 | 3.502 | 3.587 | 3.502 | 3.543 | 1,229,560 | -0.02(-0.64%) |
Apr 27, 2006 | 3.582 | 3.645 | 3.514 | 3.565 | 1,128,065 | -0.05(-1.33%) |
Apr 26, 2006 | 3.574 | 3.685 | 3.574 | 3.613 | 642,796 | +0.04(+1.20%) |
Apr 25, 2006 | 3.613 | 3.620 | 3.544 | 3.570 | 698,301 | -0.04(-1.05%) |
Apr 24, 2006 | 3.613 | 3.627 | 3.570 | 3.608 | 1,018,113 | -0.02(-0.49%) |
Apr 21, 2006 | 3.715 | 3.722 | 3.618 | 3.626 | 2,203,270 | -0.04(-1.03%) |
Apr 20, 2006 | 3.694 | 3.695 | 3.598 | 3.664 | 658,126 | -0.02(-0.65%) |
Apr 19, 2006 | 3.671 | 3.724 | 3.645 | 3.688 | 871,687 | +0.00(+0.10%) |
Apr 18, 2006 | 3.587 | 3.686 | 3.601 | 3.684 | 765,964 | +0.10(+2.71%) |
Apr 17, 2006 | 3.611 | 3.628 | 3.553 | 3.587 | 696,715 | -0.03(-0.87%) |
Apr 13, 2006 | 3.575 | 3.632 | 3.563 | 3.618 | 1,015,999 | +0.04(+1.20%) |
Apr 12, 2006 | 3.563 | 3.607 | 3.549 | 3.575 | 799,795 | +0.01(+0.32%) |
Apr 11, 2006 | 3.635 | 3.642 | 3.539 | 3.564 | 1,331,582 | -0.07(-1.94%) |
Apr 10, 2006 | 3.676 | 3.689 | 3.616 | 3.635 | 1,164,011 | -0.04(-1.20%) |
Apr 07, 2006 | 3.765 | 3.790 | 3.651 | 3.679 | 1,233,789 | -0.09(-2.38%) |
Apr 06, 2006 | 3.809 | 3.809 | 3.719 | 3.768 | 1,125,422 | -0.06(-1.45%) |
Apr 05, 2006 | 3.752 | 3.830 | 3.744 | 3.824 | 1,247,004 | +0.06(+1.71%) |
Apr 04, 2006 | 3.714 | 3.796 | 3.695 | 3.760 | 1,373,872 | +0.03(+0.71%) |
Apr 03, 2006 | 3.746 | 3.810 | 3.720 | 3.733 | 2,779,989 | -0.01(-0.34%) |
Mar 31, 2006 | 3.690 | 3.782 | 3.688 | 3.746 | 2,456,477 | +0.04(+1.16%) |
Mar 30, 2006 | 3.632 | 3.707 | 3.606 | 3.703 | 2,028,298 | +0.07(+2.02%) |
Mar 29, 2006 | 3.529 | 3.631 | 3.506 | 3.630 | 1,731,744 | +0.11(+3.15%) |
Mar 28, 2006 | 3.563 | 3.565 | 3.486 | 3.519 | 1,295,108 | -0.05(-1.34%) |
Mar 27, 2006 | 3.575 | 3.592 | 3.534 | 3.567 | 953,094 | -0.01(-0.35%) |
Mar 24, 2006 | 3.546 | 3.582 | 3.511 | 3.579 | 685,085 | +0.04(+1.07%) |
Mar 23, 2006 | 3.507 | 3.558 | 3.503 | 3.541 | 880,673 | +0.03(+0.97%) |
Mar 22, 2006 | 3.456 | 3.538 | 3.454 | 3.507 | 1,014,942 | +0.05(+1.46%) |
Mar 21, 2006 | 3.464 | 3.496 | 3.453 | 3.457 | 1,105,335 | -0.02(-0.51%) |
Mar 20, 2006 | 3.468 | 3.497 | 3.443 | 3.474 | 871,158 | +0.01(+0.18%) |
Mar 17, 2006 | 3.497 | 3.497 | 3.420 | 3.468 | 2,285,734 | -0.01(-0.40%) |
Mar 16, 2006 | 3.419 | 3.500 | 3.414 | 3.482 | 1,202,600 | +0.07(+2.15%) |
Mar 15, 2006 | 3.442 | 3.449 | 3.404 | 3.409 | 1,253,347 | -0.04(-1.21%) |
Mar 14, 2006 | 3.424 | 3.478 | 3.394 | 3.451 | 1,367,528 | +0.01(+0.33%) |
Mar 13, 2006 | 3.408 | 3.507 | 3.408 | 3.439 | 950,451 | -0.03(-0.91%) |
Mar 10, 2006 | 3.409 | 3.486 | 3.382 | 3.471 | 1,012,299 | +0.07(+1.93%) |
Mar 09, 2006 | 3.485 | 3.509 | 3.405 | 3.405 | 1,473,251 | -0.07(-2.10%) |
Mar 08, 2006 | 3.442 | 3.500 | 3.419 | 3.478 | 1,054,588 | +0.03(+0.80%) |
Mar 07, 2006 | 3.444 | 3.467 | 3.406 | 3.451 | 970,538 | -0.00(-0.11%) |
Mar 06, 2006 | 3.512 | 3.515 | 3.428 | 3.454 | 875,387 | -0.06(-1.76%) |
Mar 03, 2006 | 3.487 | 3.549 | 3.483 | 3.516 | 1,042,958 | +0.01(+0.14%) |
Mar 02, 2006 | 3.546 | 3.548 | 3.500 | 3.511 | 937,235 | -0.06(-1.76%) |