Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.209 | 4.388 | 4.209 | 4.338 | 3,386,758 | +0.13(+3.06%) |
May 30, 2006 | 4.227 | 4.234 | 4.187 | 4.209 | 1,613,393 | -0.02(-0.42%) |
May 26, 2006 | 4.209 | 4.280 | 4.176 | 4.227 | 1,348,728 | +0.04(+0.85%) |
May 25, 2006 | 4.184 | 4.198 | 4.123 | 4.191 | 674,224 | +0.02(+0.43%) |
May 24, 2006 | 4.191 | 4.191 | 4.119 | 4.173 | 606,383 | -0.02(-0.43%) |
May 23, 2006 | 4.223 | 4.277 | 4.191 | 4.191 | 313,521 | -0.00(-0.09%) |
May 22, 2006 | 4.119 | 4.262 | 4.062 | 4.194 | 395,880 | +0.08(+2.00%) |
May 19, 2006 | 3.972 | 4.144 | 3.926 | 4.112 | 1,645,499 | +0.28(+7.39%) |
May 18, 2006 | 3.886 | 3.894 | 3.765 | 3.829 | 234,512 | -0.05(-1.20%) |
May 17, 2006 | 3.904 | 3.926 | 3.847 | 3.876 | 655,798 | -0.05(-1.19%) |
May 16, 2006 | 3.937 | 3.958 | 3.911 | 3.922 | 924,092 | -0.01(-0.36%) |
May 15, 2006 | 3.782 | 4.005 | 3.772 | 3.937 | 584,328 | +0.14(+3.68%) |
May 12, 2006 | 3.757 | 3.872 | 3.671 | 3.797 | 482,147 | +0.00(+0.09%) |
May 11, 2006 | 3.933 | 3.940 | 3.793 | 3.793 | 259,081 | -0.14(-3.55%) |
May 10, 2006 | 3.940 | 3.965 | 3.908 | 3.933 | 375,779 | -0.01(-0.36%) |
May 09, 2006 | 3.987 | 4.030 | 3.940 | 3.947 | 853,459 | -0.00(-0.09%) |
May 08, 2006 | 3.976 | 3.987 | 3.940 | 3.951 | 239,538 | -0.03(-0.63%) |
May 05, 2006 | 3.958 | 4.019 | 3.948 | 3.976 | 405,093 | +0.02(+0.45%) |
May 04, 2006 | 3.958 | 3.976 | 3.940 | 3.958 | 230,325 | +0.02(+0.45%) |
May 03, 2006 | 3.904 | 4.048 | 3.851 | 3.940 | 569,252 | +0.05(+1.38%) |
May 02, 2006 | 3.879 | 3.897 | 3.808 | 3.886 | 295,374 | +0.03(+0.84%) |
May 01, 2006 | 3.858 | 3.929 | 3.836 | 3.854 | 386,946 | +0.00(+0.09%) |
Apr 28, 2006 | 3.743 | 3.854 | 3.725 | 3.851 | 510,065 | +0.09(+2.38%) |
Apr 27, 2006 | 3.800 | 3.851 | 3.761 | 3.761 | 445,574 | -0.04(-1.04%) |
Apr 26, 2006 | 3.847 | 3.865 | 3.772 | 3.800 | 341,160 | -0.05(-1.21%) |
Apr 25, 2006 | 3.890 | 3.890 | 3.808 | 3.847 | 488,847 | -0.04(-0.92%) |
Apr 24, 2006 | 3.922 | 3.937 | 3.872 | 3.883 | 816,886 | -0.04(-1.00%) |
Apr 21, 2006 | 3.994 | 3.994 | 3.904 | 3.922 | 404,534 | -0.02(-0.54%) |
Apr 20, 2006 | 3.940 | 3.965 | 3.922 | 3.944 | 958,432 | +0.00(+0.09%) |
Apr 19, 2006 | 3.944 | 3.969 | 3.911 | 3.940 | 697,676 | -0.00(-0.09%) |
Apr 18, 2006 | 3.911 | 3.947 | 3.911 | 3.944 | 352,607 | +0.03(+0.73%) |
Apr 17, 2006 | 3.922 | 3.965 | 3.886 | 3.915 | 761,608 | -0.01(-0.27%) |
Apr 13, 2006 | 3.940 | 3.969 | 3.911 | 3.926 | 160,808 | -0.01(-0.36%) |
Apr 12, 2006 | 3.933 | 3.940 | 3.911 | 3.940 | 183,701 | +0.01(+0.27%) |
Apr 11, 2006 | 3.908 | 3.940 | 3.897 | 3.929 | 850,109 | +0.02(+0.46%) |
Apr 10, 2006 | 3.976 | 3.976 | 3.890 | 3.911 | 626,484 | -0.03(-0.73%) |
Apr 07, 2006 | 4.008 | 4.091 | 3.908 | 3.940 | 266,060 | -0.07(-1.70%) |
Apr 06, 2006 | 3.940 | 4.012 | 3.926 | 4.008 | 310,729 | +0.09(+2.19%) |
Apr 05, 2006 | 3.940 | 3.958 | 3.890 | 3.922 | 269,131 | +0.00(+0.00%) |
Apr 04, 2006 | 3.922 | 3.983 | 3.890 | 3.922 | 591,866 | +0.01(+0.27%) |
Apr 03, 2006 | 3.854 | 3.951 | 3.854 | 3.911 | 778,359 | +0.04(+1.11%) |
Mar 31, 2006 | 3.886 | 3.911 | 3.854 | 3.868 | 243,725 | -0.04(-0.92%) |
Mar 30, 2006 | 3.911 | 3.940 | 3.851 | 3.904 | 217,203 | -0.02(-0.46%) |
Mar 29, 2006 | 3.890 | 4.022 | 3.890 | 3.922 | 1,090,485 | +0.02(+0.55%) |
Mar 28, 2006 | 3.815 | 3.915 | 3.797 | 3.901 | 553,059 | +0.10(+2.64%) |
Mar 27, 2006 | 3.707 | 3.811 | 3.707 | 3.800 | 609,733 | +0.08(+2.02%) |
Mar 24, 2006 | 3.711 | 3.743 | 3.664 | 3.725 | 303,470 | +0.02(+0.48%) |
Mar 23, 2006 | 3.725 | 3.743 | 3.707 | 3.707 | 181,468 | -0.02(-0.48%) |
Mar 22, 2006 | 3.714 | 3.772 | 3.697 | 3.725 | 521,233 | +0.01(+0.39%) |
Mar 21, 2006 | 3.761 | 3.775 | 3.700 | 3.711 | 451,995 | -0.05(-1.33%) |
Mar 20, 2006 | 3.736 | 3.797 | 3.693 | 3.761 | 598,287 | +0.03(+0.67%) |
Mar 17, 2006 | 3.686 | 3.820 | 3.679 | 3.736 | 593,820 | +0.06(+1.76%) |
Mar 16, 2006 | 3.643 | 3.689 | 3.643 | 3.671 | 1,300,988 | +0.04(+0.99%) |
Mar 15, 2006 | 3.621 | 3.668 | 3.621 | 3.636 | 381,083 | +0.02(+0.59%) |
Mar 14, 2006 | 3.553 | 3.643 | 3.553 | 3.614 | 356,515 | +0.05(+1.51%) |
Mar 13, 2006 | 3.671 | 3.671 | 3.539 | 3.560 | 515,370 | -0.13(-3.50%) |
Mar 10, 2006 | 3.761 | 3.775 | 3.689 | 3.689 | 905,945 | +0.04(+0.98%) |
Mar 09, 2006 | 3.636 | 3.689 | 3.636 | 3.654 | 439,991 | +0.05(+1.49%) |
Mar 08, 2006 | 3.546 | 3.607 | 3.542 | 3.600 | 343,673 | +0.05(+1.52%) |
Mar 07, 2006 | 3.589 | 3.596 | 3.546 | 3.546 | 760,771 | -0.04(-1.20%) |
Mar 06, 2006 | 3.582 | 3.614 | 3.582 | 3.589 | 237,863 | -0.03(-0.69%) |
Mar 03, 2006 | 3.650 | 3.650 | 3.603 | 3.614 | 212,178 | +0.00(+0.00%) |
Mar 02, 2006 | 3.632 | 3.664 | 3.600 | 3.614 | 1,868,286 | -0.01(-0.39%) |