Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.403 | 3.447 | 3.229 | 3.349 | 526,304 | -0.04(-1.28%) |
May 30, 2006 | 3.452 | 3.452 | 3.322 | 3.393 | 423,650 | -0.04(-1.11%) |
May 26, 2006 | 3.327 | 3.452 | 3.322 | 3.431 | 439,076 | -0.01(-0.16%) |
May 25, 2006 | 3.267 | 3.447 | 3.197 | 3.436 | 1,116,513 | +0.20(+6.23%) |
May 24, 2006 | 3.109 | 3.267 | 3.028 | 3.235 | 681,661 | +0.13(+4.21%) |
May 23, 2006 | 3.082 | 3.202 | 3.082 | 3.104 | 817,919 | +0.08(+2.52%) |
May 22, 2006 | 3.109 | 3.169 | 3.006 | 3.028 | 502,798 | -0.08(-2.63%) |
May 19, 2006 | 3.071 | 3.158 | 3.071 | 3.109 | 593,698 | +0.03(+0.88%) |
May 18, 2006 | 3.093 | 3.169 | 3.071 | 3.082 | 356,256 | -0.01(-0.18%) |
May 17, 2006 | 3.137 | 3.156 | 3.077 | 3.088 | 812,227 | -0.07(-2.07%) |
May 16, 2006 | 3.267 | 3.311 | 3.142 | 3.153 | 514,551 | -0.03(-0.86%) |
May 15, 2006 | 3.322 | 3.322 | 3.158 | 3.180 | 252,501 | -0.03(-1.02%) |
May 12, 2006 | 3.197 | 3.327 | 3.137 | 3.213 | 1,039,569 | -0.15(-4.38%) |
May 11, 2006 | 3.621 | 3.627 | 3.360 | 3.360 | 593,147 | -0.26(-7.22%) |
May 10, 2006 | 3.785 | 3.823 | 3.599 | 3.621 | 278,577 | -0.16(-4.32%) |
May 09, 2006 | 3.785 | 3.828 | 3.785 | 3.785 | 196,308 | -0.02(-0.57%) |
May 08, 2006 | 3.817 | 3.850 | 3.796 | 3.806 | 143,236 | -0.01(-0.29%) |
May 05, 2006 | 3.801 | 3.839 | 3.790 | 3.817 | 107,611 | +0.02(+0.43%) |
May 04, 2006 | 3.817 | 3.855 | 3.785 | 3.801 | 192,084 | -0.03(-0.71%) |
May 03, 2006 | 3.877 | 3.883 | 3.806 | 3.828 | 177,393 | -0.05(-1.26%) |
May 02, 2006 | 3.796 | 3.883 | 3.796 | 3.877 | 169,864 | +0.08(+2.15%) |
May 01, 2006 | 3.828 | 3.910 | 3.790 | 3.796 | 180,882 | -0.03(-0.71%) |
Apr 28, 2006 | 3.817 | 3.850 | 3.796 | 3.823 | 139,564 | -0.01(-0.28%) |
Apr 27, 2006 | 3.866 | 3.883 | 3.812 | 3.834 | 240,013 | -0.03(-0.84%) |
Apr 26, 2006 | 3.877 | 3.921 | 3.866 | 3.866 | 116,058 | -0.03(-0.70%) |
Apr 25, 2006 | 3.926 | 3.948 | 3.839 | 3.894 | 238,360 | -0.04(-1.11%) |
Apr 24, 2006 | 4.046 | 4.111 | 3.921 | 3.937 | 197,409 | -0.15(-3.60%) |
Apr 21, 2006 | 4.024 | 4.100 | 4.002 | 4.084 | 218,160 | +0.05(+1.21%) |
Apr 20, 2006 | 4.090 | 4.160 | 4.019 | 4.035 | 206,775 | -0.08(-1.85%) |
Apr 19, 2006 | 3.986 | 4.111 | 3.986 | 4.111 | 162,702 | +0.11(+2.72%) |
Apr 18, 2006 | 3.888 | 4.013 | 3.866 | 4.002 | 219,997 | +0.11(+2.94%) |
Apr 17, 2006 | 3.992 | 4.002 | 3.866 | 3.888 | 155,907 | -0.10(-2.59%) |
Apr 13, 2006 | 4.002 | 3.997 | 3.894 | 3.992 | 187,860 | -0.01(-0.27%) |
Apr 12, 2006 | 4.030 | 4.030 | 3.964 | 4.002 | 214,120 | -0.02(-0.41%) |
Apr 11, 2006 | 4.117 | 4.139 | 3.959 | 4.019 | 209,529 | -0.09(-2.25%) |
Apr 10, 2006 | 4.095 | 4.160 | 4.090 | 4.111 | 131,116 | +0.02(+0.40%) |
Apr 07, 2006 | 4.193 | 4.248 | 4.095 | 4.095 | 161,233 | -0.06(-1.44%) |
Apr 06, 2006 | 4.193 | 4.231 | 4.139 | 4.155 | 148,378 | -0.07(-1.55%) |
Apr 05, 2006 | 4.220 | 4.258 | 4.128 | 4.220 | 119,731 | -0.02(-0.39%) |
Apr 04, 2006 | 4.160 | 4.269 | 4.100 | 4.237 | 210,815 | +0.11(+2.64%) |
Apr 03, 2006 | 4.351 | 4.351 | 4.117 | 4.128 | 232,484 | -0.22(-5.01%) |
Mar 31, 2006 | 4.220 | 4.346 | 4.030 | 4.346 | 239,279 | +0.13(+2.97%) |
Mar 30, 2006 | 4.373 | 4.411 | 4.182 | 4.220 | 201,082 | -0.15(-3.49%) |
Mar 29, 2006 | 4.351 | 4.373 | 4.291 | 4.373 | 153,520 | +0.03(+0.75%) |
Mar 28, 2006 | 4.362 | 4.362 | 4.286 | 4.340 | 151,684 | -0.01(-0.25%) |
Mar 27, 2006 | 4.324 | 4.395 | 4.313 | 4.351 | 329,812 | +0.03(+0.63%) |
Mar 24, 2006 | 4.356 | 4.384 | 4.307 | 4.324 | 156,091 | -0.03(-0.75%) |
Mar 23, 2006 | 4.373 | 4.384 | 4.329 | 4.356 | 574,600 | -0.01(-0.25%) |
Mar 22, 2006 | 4.286 | 4.373 | 4.215 | 4.367 | 376,456 | +0.09(+2.04%) |
Mar 21, 2006 | 4.237 | 4.373 | 4.144 | 4.280 | 680,742 | +0.04(+0.90%) |
Mar 20, 2006 | 3.948 | 4.242 | 3.877 | 4.242 | 875,765 | +0.40(+10.34%) |
Mar 17, 2006 | 3.845 | 3.883 | 3.812 | 3.845 | 442,198 | +0.02(+0.57%) |
Mar 16, 2006 | 3.910 | 3.910 | 3.823 | 3.823 | 167,109 | -0.09(-2.23%) |
Mar 15, 2006 | 3.823 | 3.915 | 3.823 | 3.910 | 129,831 | +0.07(+1.84%) |
Mar 14, 2006 | 3.823 | 3.850 | 3.812 | 3.839 | 93,287 | -0.02(-0.56%) |
Mar 13, 2006 | 3.861 | 3.932 | 3.812 | 3.861 | 191,166 | +0.01(+0.14%) |
Mar 10, 2006 | 3.834 | 3.883 | 3.801 | 3.855 | 160,682 | +0.04(+1.00%) |
Mar 09, 2006 | 3.806 | 3.823 | 3.785 | 3.817 | 150,582 | +0.01(+0.14%) |
Mar 08, 2006 | 3.790 | 3.839 | 3.752 | 3.812 | 134,422 | +0.01(+0.29%) |
Mar 07, 2006 | 3.768 | 3.834 | 3.757 | 3.801 | 183,453 | +0.01(+0.29%) |
Mar 06, 2006 | 3.730 | 3.828 | 3.730 | 3.790 | 173,537 | +0.03(+0.72%) |
Mar 03, 2006 | 3.768 | 3.801 | 3.757 | 3.763 | 121,935 | -0.01(-0.14%) |
Mar 02, 2006 | 3.834 | 3.855 | 3.763 | 3.768 | 137,911 | -0.08(-2.12%) |