Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.024 | 3.088 | 3.020 | 3.088 | 5,759,529 | +0.08(+2.57%) |
May 30, 2006 | 3.141 | 3.142 | 3.007 | 3.011 | 6,420,562 | -0.04(-1.38%) |
May 26, 2006 | 2.997 | 3.058 | 2.980 | 3.053 | 2,961,607 | +0.07(+2.21%) |
May 25, 2006 | 3.017 | 3.020 | 2.970 | 2.987 | 3,503,923 | +0.01(+0.22%) |
May 24, 2006 | 2.997 | 3.009 | 2.949 | 2.980 | 8,837,155 | -0.03(-1.02%) |
May 23, 2006 | 3.033 | 3.076 | 3.011 | 3.011 | 7,305,537 | +0.00(+0.09%) |
May 22, 2006 | 3.013 | 3.025 | 2.974 | 3.008 | 5,842,271 | -0.02(-0.57%) |
May 19, 2006 | 2.999 | 3.026 | 2.935 | 3.025 | 4,922,221 | +0.03(+1.13%) |
May 18, 2006 | 3.058 | 3.080 | 2.990 | 2.992 | 4,463,545 | -0.04(-1.16%) |
May 17, 2006 | 3.093 | 3.109 | 2.997 | 3.027 | 4,720,764 | -0.08(-2.58%) |
May 16, 2006 | 3.128 | 3.155 | 3.094 | 3.107 | 3,322,252 | -0.01(-0.27%) |
May 15, 2006 | 3.090 | 3.127 | 3.072 | 3.115 | 5,904,327 | -0.00(-0.09%) |
May 12, 2006 | 3.203 | 3.203 | 3.095 | 3.118 | 6,976,370 | -0.11(-3.43%) |
May 11, 2006 | 3.288 | 3.288 | 3.227 | 3.228 | 3,847,481 | -0.06(-1.68%) |
May 10, 2006 | 3.313 | 3.322 | 3.270 | 3.283 | 4,048,938 | -0.05(-1.52%) |
May 09, 2006 | 3.375 | 3.378 | 3.325 | 3.334 | 3,566,879 | -0.02(-0.53%) |
May 08, 2006 | 3.386 | 3.391 | 3.347 | 3.352 | 4,737,851 | -0.05(-1.58%) |
May 05, 2006 | 3.391 | 3.412 | 3.355 | 3.406 | 3,907,738 | +0.01(+0.43%) |
May 04, 2006 | 3.336 | 3.426 | 3.331 | 3.391 | 9,144,737 | +0.09(+2.83%) |
May 03, 2006 | 3.280 | 3.334 | 3.280 | 3.298 | 5,386,293 | +0.03(+1.02%) |
May 02, 2006 | 3.233 | 3.278 | 3.230 | 3.265 | 3,875,361 | +0.03(+0.86%) |
May 01, 2006 | 3.244 | 3.293 | 3.233 | 3.237 | 6,050,024 | +0.02(+0.73%) |
Apr 28, 2006 | 3.173 | 3.236 | 3.170 | 3.213 | 5,204,622 | +0.03(+0.84%) |
Apr 27, 2006 | 3.187 | 3.213 | 3.166 | 3.187 | 5,225,307 | +0.01(+0.24%) |
Apr 26, 2006 | 3.221 | 3.223 | 3.167 | 3.179 | 4,936,611 | -0.03(-0.88%) |
Apr 25, 2006 | 3.217 | 3.225 | 3.182 | 3.207 | 4,782,820 | -0.01(-0.43%) |
Apr 24, 2006 | 3.258 | 3.268 | 3.204 | 3.221 | 5,272,973 | -0.05(-1.55%) |
Apr 21, 2006 | 3.350 | 3.350 | 3.251 | 3.272 | 6,550,970 | -0.07(-2.21%) |
Apr 20, 2006 | 3.255 | 3.384 | 3.255 | 3.346 | 14,002,205 | +0.09(+2.80%) |
Apr 19, 2006 | 3.070 | 3.347 | 3.070 | 3.255 | 21,731,342 | +0.35(+12.19%) |
Apr 18, 2006 | 2.881 | 2.910 | 2.873 | 2.901 | 5,500,513 | +0.02(+0.85%) |
Apr 17, 2006 | 2.880 | 2.887 | 2.843 | 2.876 | 2,666,615 | -0.02(-0.77%) |
Apr 13, 2006 | 2.815 | 2.917 | 2.845 | 2.899 | 9,374,975 | +0.08(+2.98%) |
Apr 12, 2006 | 2.818 | 2.841 | 2.810 | 2.815 | 2,090,122 | -0.00(-0.08%) |
Apr 11, 2006 | 2.859 | 2.866 | 2.794 | 2.817 | 4,590,356 | -0.04(-1.42%) |
Apr 10, 2006 | 2.890 | 2.899 | 2.855 | 2.858 | 1,940,828 | -0.03(-1.15%) |
Apr 07, 2006 | 2.945 | 2.947 | 2.878 | 2.891 | 4,123,585 | -0.04(-1.38%) |
Apr 06, 2006 | 2.915 | 2.947 | 2.895 | 2.932 | 4,605,645 | +0.03(+0.88%) |
Apr 05, 2006 | 2.889 | 2.913 | 2.887 | 2.906 | 3,124,392 | +0.02(+0.52%) |
Apr 04, 2006 | 2.891 | 2.913 | 2.874 | 2.891 | 3,877,160 | +0.01(+0.31%) |
Apr 03, 2006 | 2.899 | 2.925 | 2.868 | 2.882 | 5,728,052 | -0.02(-0.65%) |
Mar 31, 2006 | 2.908 | 2.919 | 2.879 | 2.901 | 5,189,332 | +0.01(+0.25%) |
Mar 30, 2006 | 2.900 | 2.902 | 2.864 | 2.894 | 6,306,343 | -0.01(-0.21%) |
Mar 29, 2006 | 2.793 | 2.908 | 2.793 | 2.900 | 3,695,488 | +0.11(+3.82%) |
Mar 28, 2006 | 2.813 | 2.833 | 2.789 | 2.793 | 5,585,053 | -0.01(-0.24%) |
Mar 27, 2006 | 2.799 | 2.826 | 2.793 | 2.800 | 3,797,116 | +0.01(+0.26%) |
Mar 24, 2006 | 2.815 | 2.815 | 2.762 | 2.793 | 1,645,836 | +0.03(+0.92%) |
Mar 23, 2006 | 2.781 | 2.797 | 2.756 | 2.767 | 2,717,879 | -0.01(-0.44%) |
Mar 22, 2006 | 2.778 | 2.791 | 2.763 | 2.779 | 4,789,115 | -0.00(-0.14%) |
Mar 21, 2006 | 2.796 | 2.827 | 2.767 | 2.783 | 3,619,941 | -0.02(-0.85%) |
Mar 20, 2006 | 2.814 | 2.827 | 2.799 | 2.807 | 5,093,100 | -0.01(-0.43%) |
Mar 17, 2006 | 2.873 | 2.875 | 2.818 | 2.819 | 4,894,341 | -0.04(-1.36%) |
Mar 16, 2006 | 2.835 | 2.878 | 2.824 | 2.858 | 4,281,874 | +0.04(+1.30%) |
Mar 15, 2006 | 2.794 | 2.830 | 2.772 | 2.821 | 2,990,386 | +0.02(+0.79%) |
Mar 14, 2006 | 2.789 | 2.814 | 2.778 | 2.799 | 3,423,880 | +0.01(+0.46%) |
Mar 13, 2006 | 2.794 | 2.808 | 2.783 | 2.786 | 3,473,345 | -0.01(-0.26%) |
Mar 10, 2006 | 2.725 | 2.811 | 2.725 | 2.794 | 3,971,593 | +0.07(+2.72%) |
Mar 09, 2006 | 2.759 | 2.771 | 2.713 | 2.720 | 2,859,978 | -0.04(-1.41%) |
Mar 08, 2006 | 2.746 | 2.779 | 2.733 | 2.759 | 3,284,478 | +0.01(+0.24%) |
Mar 07, 2006 | 2.755 | 2.776 | 2.726 | 2.752 | 3,796,217 | -0.01(-0.52%) |
Mar 06, 2006 | 2.802 | 2.806 | 2.748 | 2.766 | 1,564,894 | -0.03(-1.15%) |
Mar 03, 2006 | 2.824 | 2.848 | 2.798 | 2.799 | 3,513,816 | -0.04(-1.39%) |
Mar 02, 2006 | 2.859 | 2.888 | 2.814 | 2.838 | 3,316,856 | -0.04(-1.49%) |