Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.874 | 4.030 | 3.874 | 4.030 | 4,147 | +0.05(+1.26%) |
May 30, 2006 | 3.900 | 4.000 | 3.840 | 3.980 | 5,320 | -0.01(-0.25%) |
May 26, 2006 | 3.980 | 3.990 | 3.782 | 3.990 | 7,842 | +0.04(+1.01%) |
May 25, 2006 | 3.770 | 3.981 | 3.760 | 3.950 | 18,225 | -0.01(-0.25%) |
May 24, 2006 | 3.947 | 3.960 | 3.800 | 3.960 | 13,127 | +0.03(+0.76%) |
May 23, 2006 | 3.660 | 3.930 | 3.600 | 3.930 | 12,196 | +0.23(+6.22%) |
May 22, 2006 | 3.800 | 3.800 | 3.500 | 3.700 | 70,247 | -0.15(-3.90%) |
May 19, 2006 | 3.860 | 3.900 | 3.750 | 3.850 | 22,639 | -0.01(-0.26%) |
May 18, 2006 | 3.700 | 3.860 | 3.700 | 3.860 | 6,920 | +0.03(+0.78%) |
May 17, 2006 | 3.800 | 3.830 | 3.740 | 3.830 | 36,316 | +0.08(+2.13%) |
May 16, 2006 | 3.870 | 3.890 | 3.500 | 3.750 | 31,410 | -0.06(-1.57%) |
May 15, 2006 | 3.830 | 3.870 | 3.800 | 3.810 | 10,050 | +0.00(+0.00%) |
May 12, 2006 | 3.660 | 3.840 | 3.500 | 3.810 | 5,912 | +0.06(+1.60%) |
May 11, 2006 | 3.710 | 3.800 | 3.700 | 3.750 | 20,228 | +0.03(+0.81%) |
May 10, 2006 | 3.470 | 3.720 | 3.470 | 3.720 | 12,634 | +0.00(+0.00%) |
May 09, 2006 | 3.700 | 3.720 | 3.620 | 3.720 | 8,304 | -0.03(-0.80%) |
May 08, 2006 | 3.750 | 3.760 | 3.320 | 3.750 | 9,701 | +0.02(+0.54%) |
May 05, 2006 | 3.680 | 3.780 | 3.530 | 3.730 | 12,405 | -0.02(-0.53%) |
May 04, 2006 | 3.620 | 3.800 | 3.600 | 3.750 | 22,451 | -0.02(-0.53%) |
May 03, 2006 | 3.880 | 3.920 | 3.750 | 3.770 | 17,695 | -0.08(-2.08%) |
May 02, 2006 | 3.710 | 3.900 | 3.600 | 3.850 | 47,238 | +0.04(+1.05%) |
May 01, 2006 | 3.630 | 3.880 | 3.630 | 3.810 | 83,824 | +0.16(+4.38%) |
Apr 28, 2006 | 3.490 | 3.670 | 3.360 | 3.650 | 73,500 | +0.22(+6.41%) |
Apr 27, 2006 | 3.820 | 4.150 | 3.278 | 3.430 | 219,806 | -1.03(-23.09%) |
Apr 26, 2006 | 4.000 | 4.470 | 4.000 | 4.460 | 38,000 | -0.13(-2.83%) |
Apr 25, 2006 | 4.411 | 4.590 | 4.390 | 4.590 | 27,845 | +0.17(+3.85%) |
Apr 24, 2006 | 4.400 | 4.420 | 4.280 | 4.420 | 28,053 | +0.03(+0.68%) |
Apr 21, 2006 | 4.250 | 4.390 | 4.200 | 4.390 | 9,690 | -0.01(-0.23%) |
Apr 20, 2006 | 4.310 | 4.410 | 4.300 | 4.400 | 4,600 | -0.01(-0.23%) |
Apr 19, 2006 | 4.301 | 4.420 | 4.301 | 4.410 | 6,705 | -0.02(-0.45%) |
Apr 18, 2006 | 4.440 | 4.470 | 4.322 | 4.430 | 8,800 | -0.02(-0.45%) |
Apr 17, 2006 | 4.450 | 4.490 | 4.300 | 4.450 | 13,476 | -0.05(-1.11%) |
Apr 13, 2006 | 4.540 | 4.540 | 4.390 | 4.500 | 5,124 | -0.06(-1.32%) |
Apr 12, 2006 | 4.580 | 4.570 | 4.490 | 4.560 | 2,000 | -0.02(-0.44%) |
Apr 11, 2006 | 4.510 | 4.580 | 4.490 | 4.580 | 5,400 | -0.01(-0.22%) |
Apr 10, 2006 | 4.590 | 4.590 | 4.534 | 4.590 | 2,489 | +0.00(+0.00%) |
Apr 07, 2006 | 4.501 | 4.590 | 4.500 | 4.590 | 1,700 | +0.00(+0.00%) |
Apr 06, 2006 | 4.500 | 4.680 | 4.500 | 4.590 | 11,897 | +0.01(+0.22%) |
Apr 05, 2006 | 4.420 | 4.620 | 4.420 | 4.580 | 17,013 | -0.05(-1.08%) |
Apr 04, 2006 | 4.530 | 4.630 | 4.420 | 4.630 | 27,550 | +0.03(+0.65%) |
Apr 03, 2006 | 4.630 | 4.670 | 4.436 | 4.600 | 28,200 | +0.07(+1.55%) |
Mar 31, 2006 | 4.410 | 4.630 | 4.400 | 4.530 | 80,558 | +0.21(+4.86%) |
Mar 30, 2006 | 4.190 | 4.320 | 4.080 | 4.320 | 65,046 | +0.15(+3.60%) |
Mar 29, 2006 | 3.910 | 4.190 | 3.890 | 4.170 | 17,221 | +0.18(+4.51%) |
Mar 28, 2006 | 4.031 | 4.031 | 3.839 | 3.990 | 49,120 | -0.09(-2.21%) |
Mar 27, 2006 | 4.110 | 4.110 | 3.960 | 4.080 | 5,802 | -0.06(-1.45%) |
Mar 24, 2006 | 4.090 | 4.140 | 4.070 | 4.140 | 22,450 | +0.04(+0.98%) |
Mar 23, 2006 | 3.980 | 4.110 | 3.980 | 4.100 | 5,300 | +0.10(+2.50%) |
Mar 22, 2006 | 3.790 | 4.000 | 3.700 | 4.000 | 41,700 | +0.15(+3.90%) |
Mar 21, 2006 | 3.900 | 3.900 | 3.800 | 3.850 | 28,500 | -0.05(-1.28%) |
Mar 20, 2006 | 4.000 | 4.000 | 3.770 | 3.900 | 97,450 | +0.05(+1.30%) |
Mar 17, 2006 | 4.030 | 4.053 | 3.820 | 3.850 | 146,899 | -0.26(-6.33%) |
Mar 16, 2006 | 4.121 | 4.270 | 3.990 | 4.110 | 61,746 | -0.06(-1.44%) |
Mar 15, 2006 | 4.100 | 4.170 | 4.060 | 4.170 | 16,975 | +0.00(+0.00%) |
Mar 14, 2006 | 4.090 | 4.170 | 4.050 | 4.170 | 17,300 | +0.10(+2.46%) |
Mar 13, 2006 | 4.170 | 4.200 | 4.060 | 4.070 | 3,495 | -0.11(-2.63%) |
Mar 10, 2006 | 4.010 | 4.200 | 3.990 | 4.180 | 12,464 | -0.00(-0.00%) |
Mar 09, 2006 | 4.070 | 4.180 | 4.050 | 4.180 | 20,807 | +0.04(+0.97%) |
Mar 08, 2006 | 4.200 | 4.200 | 4.100 | 4.140 | 74,538 | -0.02(-0.48%) |
Mar 07, 2006 | 4.110 | 4.160 | 4.040 | 4.160 | 4,375 | +0.04(+0.97%) |
Mar 06, 2006 | 4.080 | 4.170 | 4.080 | 4.120 | 25,935 | -0.04(-0.96%) |
Mar 03, 2006 | 4.200 | 4.200 | 4.100 | 4.160 | 29,965 | -0.05(-1.19%) |
Mar 02, 2006 | 3.860 | 4.210 | 3.860 | 4.210 | 72,150 | +0.10(+2.43%) |