Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.930 | 3.961 | 3.930 | 3.930 | 52,439 | +0.00(+0.00%) |
May 30, 2006 | 3.945 | 3.961 | 3.930 | 3.930 | 13,354 | -0.03(-0.78%) |
May 26, 2006 | 3.967 | 3.991 | 3.961 | 3.961 | 21,496 | -0.00(-0.08%) |
May 25, 2006 | 3.915 | 3.991 | 3.915 | 3.964 | 46,902 | +0.06(+1.65%) |
May 24, 2006 | 3.884 | 3.945 | 3.884 | 3.899 | 34,525 | +0.03(+0.79%) |
May 23, 2006 | 3.761 | 3.868 | 3.761 | 3.868 | 41,365 | +0.14(+3.79%) |
May 22, 2006 | 3.807 | 3.807 | 3.709 | 3.727 | 48,205 | -0.12(-3.04%) |
May 19, 2006 | 3.838 | 3.844 | 3.838 | 3.844 | 3,908 | +0.01(+0.16%) |
May 18, 2006 | 3.841 | 3.853 | 3.838 | 3.838 | 26,382 | +0.01(+0.29%) |
May 17, 2006 | 3.838 | 3.868 | 3.822 | 3.827 | 16,937 | -0.04(-1.08%) |
May 16, 2006 | 3.868 | 3.899 | 3.853 | 3.868 | 19,216 | +0.03(+0.72%) |
May 15, 2006 | 3.918 | 3.918 | 3.841 | 3.841 | 26,382 | -0.09(-2.34%) |
May 12, 2006 | 3.961 | 3.973 | 3.918 | 3.933 | 188,261 | +0.00(+0.00%) |
May 11, 2006 | 3.979 | 3.988 | 3.921 | 3.933 | 28,011 | -0.06(-1.39%) |
May 10, 2006 | 3.982 | 3.988 | 3.982 | 3.988 | 14,982 | +0.01(+0.31%) |
May 09, 2006 | 3.930 | 3.988 | 3.915 | 3.976 | 40,062 | +0.02(+0.39%) |
May 08, 2006 | 3.954 | 4.010 | 3.948 | 3.961 | 43,319 | +0.02(+0.47%) |
May 05, 2006 | 3.838 | 3.973 | 3.822 | 3.942 | 62,210 | +0.10(+2.72%) |
May 04, 2006 | 3.884 | 3.899 | 3.838 | 3.838 | 37,456 | -0.06(-1.65%) |
May 03, 2006 | 3.838 | 3.927 | 3.835 | 3.902 | 72,307 | +0.06(+1.68%) |
May 02, 2006 | 3.761 | 3.848 | 3.730 | 3.838 | 50,811 | +0.08(+2.04%) |
May 01, 2006 | 3.736 | 3.761 | 3.718 | 3.761 | 11,725 | +0.04(+0.99%) |
Apr 28, 2006 | 3.721 | 3.740 | 3.709 | 3.724 | 90,222 | -0.02(-0.57%) |
Apr 27, 2006 | 3.715 | 3.749 | 3.712 | 3.746 | 27,034 | +0.04(+0.99%) |
Apr 26, 2006 | 3.638 | 3.709 | 3.638 | 3.709 | 36,805 | +0.09(+2.37%) |
Apr 25, 2006 | 3.654 | 3.654 | 3.623 | 3.623 | 26,056 | -0.05(-1.34%) |
Apr 24, 2006 | 3.681 | 3.700 | 3.672 | 3.672 | 23,451 | -0.04(-0.99%) |
Apr 21, 2006 | 3.654 | 3.709 | 3.654 | 3.709 | 28,662 | +0.05(+1.43%) |
Apr 20, 2006 | 3.678 | 3.684 | 3.647 | 3.657 | 43,645 | -0.02(-0.58%) |
Apr 19, 2006 | 3.592 | 3.678 | 3.592 | 3.678 | 69,376 | +0.11(+3.19%) |
Apr 18, 2006 | 3.528 | 3.577 | 3.516 | 3.564 | 44,948 | +0.03(+0.96%) |
Apr 17, 2006 | 3.500 | 3.531 | 3.500 | 3.531 | 57,325 | +0.03(+0.88%) |
Apr 13, 2006 | 3.469 | 3.500 | 3.439 | 3.500 | 41,691 | +0.03(+0.88%) |
Apr 12, 2006 | 3.439 | 3.488 | 3.439 | 3.469 | 87,616 | +0.01(+0.36%) |
Apr 11, 2006 | 3.439 | 3.474 | 3.429 | 3.457 | 77,519 | +0.02(+0.54%) |
Apr 10, 2006 | 3.414 | 3.497 | 3.408 | 3.439 | 268,712 | +0.03(+0.99%) |
Apr 07, 2006 | 3.405 | 3.436 | 3.402 | 3.405 | 124,096 | -0.00(-0.09%) |
Apr 06, 2006 | 3.408 | 3.408 | 3.402 | 3.408 | 49,182 | +0.02(+0.45%) |
Apr 05, 2006 | 3.439 | 3.454 | 3.383 | 3.393 | 122,467 | -0.04(-1.25%) |
Apr 04, 2006 | 3.405 | 3.436 | 3.405 | 3.436 | 132,564 | +0.03(+0.81%) |
Apr 03, 2006 | 3.393 | 3.408 | 3.377 | 3.408 | 39,411 | +0.03(+0.82%) |
Mar 31, 2006 | 3.377 | 3.380 | 3.371 | 3.380 | 25,731 | +0.00(+0.09%) |
Mar 30, 2006 | 3.393 | 3.393 | 3.374 | 3.377 | 25,079 | +0.00(+0.00%) |
Mar 29, 2006 | 3.393 | 3.405 | 3.377 | 3.377 | 37,782 | -0.03(-0.81%) |
Mar 28, 2006 | 3.377 | 3.408 | 3.368 | 3.405 | 66,445 | +0.02(+0.73%) |
Mar 27, 2006 | 3.405 | 3.439 | 3.380 | 3.380 | 33,222 | -0.02(-0.72%) |
Mar 24, 2006 | 3.383 | 3.405 | 3.377 | 3.405 | 2,279 | +0.03(+0.91%) |
Mar 23, 2006 | 3.371 | 3.377 | 3.368 | 3.374 | 24,102 | +0.01(+0.27%) |
Mar 22, 2006 | 3.377 | 3.377 | 3.365 | 3.365 | 15,634 | -0.02(-0.72%) |
Mar 21, 2006 | 3.347 | 3.389 | 3.347 | 3.389 | 99,342 | +0.03(+0.91%) |
Mar 20, 2006 | 3.362 | 3.368 | 3.347 | 3.359 | 19,542 | +0.01(+0.37%) |
Mar 17, 2006 | 3.371 | 3.377 | 3.347 | 3.347 | 32,896 | -0.03(-0.91%) |
Mar 16, 2006 | 3.377 | 3.377 | 3.362 | 3.377 | 17,588 | +0.00(+0.00%) |
Mar 15, 2006 | 3.377 | 3.377 | 3.377 | 3.377 | 74,913 | -0.02(-0.45%) |
Mar 14, 2006 | 3.396 | 3.408 | 3.393 | 3.393 | 17,262 | -0.02(-0.54%) |
Mar 13, 2006 | 3.408 | 3.411 | 3.393 | 3.411 | 26,382 | +0.01(+0.18%) |
Mar 10, 2006 | 3.408 | 3.408 | 3.405 | 3.405 | 8,142 | +0.02(+0.45%) |
Mar 09, 2006 | 3.411 | 3.411 | 3.389 | 3.389 | 8,468 | -0.02(-0.54%) |
Mar 08, 2006 | 3.414 | 3.423 | 3.408 | 3.408 | 18,891 | +0.00(+0.00%) |
Mar 07, 2006 | 3.377 | 3.436 | 3.377 | 3.408 | 44,622 | +0.02(+0.45%) |
Mar 06, 2006 | 3.454 | 3.454 | 3.340 | 3.393 | 65,793 | -0.10(-2.73%) |
Mar 03, 2006 | 3.439 | 3.488 | 3.439 | 3.488 | 16,937 | +0.05(+1.43%) |
Mar 02, 2006 | 3.408 | 3.439 | 3.408 | 3.439 | 46,576 | +0.03(+0.99%) |