Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.399 | 3.419 | 3.388 | 3.409 | 674,732 | +0.03(+0.79%) |
May 30, 2006 | 3.426 | 3.444 | 3.381 | 3.382 | 564,006 | -0.05(-1.49%) |
May 26, 2006 | 3.430 | 3.444 | 3.415 | 3.433 | 606,682 | -0.02(-0.70%) |
May 25, 2006 | 3.444 | 3.465 | 3.430 | 3.458 | 611,872 | +0.01(+0.40%) |
May 24, 2006 | 3.416 | 3.444 | 3.413 | 3.444 | 475,484 | +0.02(+0.71%) |
May 23, 2006 | 3.444 | 3.465 | 3.416 | 3.419 | 786,034 | -0.01(-0.20%) |
May 22, 2006 | 3.430 | 3.444 | 3.378 | 3.426 | 1,039,779 | -0.03(-0.80%) |
May 19, 2006 | 3.458 | 3.472 | 3.437 | 3.454 | 506,337 | -0.00(-0.10%) |
May 18, 2006 | 3.468 | 3.482 | 3.451 | 3.458 | 490,190 | -0.01(-0.20%) |
May 17, 2006 | 3.475 | 3.496 | 3.451 | 3.465 | 602,068 | -0.01(-0.40%) |
May 16, 2006 | 3.458 | 3.496 | 3.451 | 3.478 | 641,283 | +0.03(+0.91%) |
May 15, 2006 | 3.451 | 3.465 | 3.444 | 3.447 | 582,461 | -0.01(-0.40%) |
May 12, 2006 | 3.454 | 3.482 | 3.451 | 3.461 | 554,779 | +0.00(+0.10%) |
May 11, 2006 | 3.451 | 3.468 | 3.444 | 3.458 | 1,001,141 | -0.02(-0.50%) |
May 10, 2006 | 3.482 | 3.485 | 3.458 | 3.475 | 883,783 | +0.00(+0.10%) |
May 09, 2006 | 3.458 | 3.472 | 3.440 | 3.472 | 818,329 | +0.02(+0.60%) |
May 08, 2006 | 3.454 | 3.468 | 3.433 | 3.451 | 1,072,939 | -0.01(-0.20%) |
May 05, 2006 | 3.472 | 3.485 | 3.454 | 3.458 | 1,228,358 | -0.01(-0.20%) |
May 04, 2006 | 3.468 | 3.485 | 3.465 | 3.465 | 585,921 | -0.01(-0.20%) |
May 03, 2006 | 3.468 | 3.482 | 3.465 | 3.472 | 481,251 | -0.00(-0.10%) |
May 02, 2006 | 3.485 | 3.496 | 3.465 | 3.475 | 810,543 | -0.01(-0.40%) |
May 01, 2006 | 3.510 | 3.517 | 3.485 | 3.489 | 552,184 | -0.02(-0.49%) |
Apr 28, 2006 | 3.520 | 3.534 | 3.503 | 3.506 | 424,446 | -0.05(-1.46%) |
Apr 27, 2006 | 3.492 | 3.558 | 3.485 | 3.558 | 780,267 | +0.06(+1.78%) |
Apr 26, 2006 | 3.517 | 3.534 | 3.485 | 3.496 | 678,480 | -0.05(-1.27%) |
Apr 25, 2006 | 3.485 | 3.544 | 3.478 | 3.541 | 697,799 | +0.06(+1.59%) |
Apr 24, 2006 | 3.496 | 3.513 | 3.478 | 3.485 | 587,651 | -0.01(-0.40%) |
Apr 21, 2006 | 3.506 | 3.527 | 3.499 | 3.499 | 457,030 | -0.03(-0.79%) |
Apr 20, 2006 | 3.517 | 3.541 | 3.492 | 3.527 | 703,278 | -0.03(-0.88%) |
Apr 19, 2006 | 3.503 | 3.572 | 3.496 | 3.558 | 558,240 | +0.05(+1.38%) |
Apr 18, 2006 | 3.465 | 3.510 | 3.458 | 3.510 | 966,827 | +0.04(+1.20%) |
Apr 17, 2006 | 3.451 | 3.475 | 3.430 | 3.468 | 1,139,836 | -0.03(-0.99%) |
Apr 13, 2006 | 3.527 | 3.527 | 3.472 | 3.503 | 903,968 | -0.02(-0.69%) |
Apr 12, 2006 | 3.565 | 3.565 | 3.524 | 3.527 | 607,547 | -0.01(-0.20%) |
Apr 11, 2006 | 3.569 | 3.600 | 3.530 | 3.534 | 788,629 | -0.04(-1.07%) |
Apr 10, 2006 | 3.589 | 3.596 | 3.548 | 3.572 | 863,599 | +0.01(+0.29%) |
Apr 07, 2006 | 3.600 | 3.600 | 3.517 | 3.562 | 879,170 | -0.01(-0.29%) |
Apr 06, 2006 | 3.589 | 3.603 | 3.569 | 3.572 | 774,211 | -0.01(-0.39%) |
Apr 05, 2006 | 3.596 | 3.621 | 3.586 | 3.586 | 554,491 | -0.02(-0.67%) |
Apr 04, 2006 | 3.586 | 3.648 | 3.572 | 3.610 | 619,657 | +0.02(+0.58%) |
Apr 03, 2006 | 3.617 | 3.634 | 3.589 | 3.589 | 451,551 | -0.03(-0.96%) |
Mar 31, 2006 | 3.621 | 3.652 | 3.607 | 3.624 | 428,195 | -0.01(-0.19%) |
Mar 30, 2006 | 3.635 | 3.669 | 3.617 | 3.631 | 679,634 | +0.00(+0.10%) |
Mar 29, 2006 | 3.669 | 3.682 | 3.628 | 3.628 | 751,432 | -0.07(-1.88%) |
Mar 28, 2006 | 3.697 | 3.725 | 3.693 | 3.697 | 497,110 | +0.00(+0.00%) |
Mar 27, 2006 | 3.711 | 3.722 | 3.697 | 3.697 | 389,845 | -0.01(-0.28%) |
Mar 24, 2006 | 3.711 | 3.718 | 3.693 | 3.707 | 541,515 | -0.01(-0.37%) |
Mar 23, 2006 | 3.711 | 3.735 | 3.704 | 3.721 | 441,459 | +0.02(+0.47%) |
Mar 22, 2006 | 3.718 | 3.732 | 3.704 | 3.704 | 687,131 | -0.02(-0.47%) |
Mar 21, 2006 | 3.721 | 3.739 | 3.714 | 3.721 | 533,442 | -0.01(-0.37%) |
Mar 20, 2006 | 3.728 | 3.745 | 3.711 | 3.735 | 634,363 | +0.00(+0.00%) |
Mar 17, 2006 | 3.739 | 3.745 | 3.728 | 3.735 | 333,329 | -0.00(-0.09%) |
Mar 16, 2006 | 3.732 | 3.770 | 3.721 | 3.739 | 872,826 | -0.02(-0.65%) |
Mar 15, 2006 | 3.766 | 3.774 | 3.745 | 3.763 | 344,574 | -0.00(-0.09%) |
Mar 14, 2006 | 3.735 | 3.773 | 3.728 | 3.766 | 550,166 | +0.02(+0.46%) |
Mar 13, 2006 | 3.784 | 3.829 | 3.739 | 3.749 | 728,364 | -0.05(-1.37%) |
Mar 10, 2006 | 3.787 | 3.815 | 3.745 | 3.801 | 702,413 | +0.03(+0.74%) |
Mar 09, 2006 | 3.739 | 3.773 | 3.721 | 3.773 | 472,600 | +0.05(+1.30%) |
Mar 08, 2006 | 3.745 | 3.749 | 3.721 | 3.725 | 538,632 | -0.02(-0.56%) |
Mar 07, 2006 | 3.777 | 3.777 | 3.732 | 3.745 | 650,511 | -0.01(-0.18%) |
Mar 06, 2006 | 3.766 | 3.773 | 3.732 | 3.752 | 479,809 | -0.02(-0.64%) |
Mar 03, 2006 | 3.777 | 3.780 | 3.763 | 3.777 | 433,097 | +0.01(+0.28%) |
Mar 02, 2006 | 3.752 | 3.780 | 3.752 | 3.766 | 403,685 | -0.01(-0.18%) |