Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.885 | 3.929 | 3.861 | 3.873 | 607,305 | +0.01(+0.31%) |
May 30, 2006 | 3.896 | 3.896 | 3.861 | 3.861 | 660,114 | -0.03(-0.83%) |
May 26, 2006 | 3.867 | 3.902 | 3.867 | 3.893 | 399,115 | +0.03(+0.69%) |
May 25, 2006 | 3.846 | 3.914 | 3.846 | 3.867 | 672,639 | +0.03(+0.69%) |
May 24, 2006 | 3.893 | 3.941 | 3.802 | 3.840 | 762,686 | -0.06(-1.59%) |
May 23, 2006 | 3.914 | 3.958 | 3.890 | 3.902 | 715,293 | +0.01(+0.38%) |
May 22, 2006 | 3.873 | 3.899 | 3.864 | 3.888 | 603,243 | +0.01(+0.30%) |
May 19, 2006 | 3.917 | 3.917 | 3.867 | 3.876 | 554,834 | -0.04(-1.06%) |
May 18, 2006 | 3.864 | 3.929 | 3.864 | 3.917 | 543,325 | +0.05(+1.38%) |
May 17, 2006 | 3.944 | 3.964 | 3.846 | 3.864 | 579,208 | -0.08(-2.02%) |
May 16, 2006 | 3.899 | 3.958 | 3.899 | 3.944 | 772,164 | +0.04(+1.14%) |
May 15, 2006 | 3.899 | 3.914 | 3.855 | 3.899 | 728,157 | +0.04(+0.92%) |
May 12, 2006 | 3.932 | 3.935 | 3.843 | 3.864 | 724,094 | -0.07(-1.80%) |
May 11, 2006 | 3.988 | 3.994 | 3.914 | 3.935 | 685,503 | -0.07(-1.70%) |
May 10, 2006 | 4.032 | 4.032 | 4.003 | 4.003 | 605,274 | -0.03(-0.66%) |
May 09, 2006 | 4.050 | 4.062 | 4.020 | 4.029 | 652,328 | -0.01(-0.15%) |
May 08, 2006 | 4.044 | 4.059 | 4.017 | 4.035 | 506,764 | -0.01(-0.29%) |
May 05, 2006 | 4.020 | 4.062 | 4.015 | 4.047 | 433,983 | +0.04(+0.96%) |
May 04, 2006 | 4.020 | 4.050 | 4.006 | 4.009 | 570,068 | -0.03(-0.66%) |
May 03, 2006 | 4.047 | 4.059 | 4.017 | 4.035 | 525,383 | -0.01(-0.22%) |
May 02, 2006 | 3.994 | 4.062 | 3.985 | 4.044 | 715,293 | +0.06(+1.41%) |
May 01, 2006 | 3.914 | 4.006 | 3.914 | 3.988 | 580,223 | +0.06(+1.50%) |
Apr 28, 2006 | 3.870 | 3.932 | 3.870 | 3.929 | 476,636 | +0.05(+1.22%) |
Apr 27, 2006 | 3.876 | 3.893 | 3.864 | 3.882 | 649,959 | +0.00(+0.00%) |
Apr 26, 2006 | 3.864 | 3.908 | 3.864 | 3.882 | 543,325 | +0.00(+0.08%) |
Apr 25, 2006 | 3.893 | 3.905 | 3.870 | 3.879 | 678,733 | -0.01(-0.15%) |
Apr 24, 2006 | 3.929 | 3.947 | 3.885 | 3.885 | 726,464 | -0.04(-0.90%) |
Apr 21, 2006 | 3.926 | 3.947 | 3.890 | 3.920 | 792,814 | -0.04(-0.90%) |
Apr 20, 2006 | 3.935 | 4.020 | 3.905 | 3.955 | 582,593 | +0.03(+0.83%) |
Apr 19, 2006 | 3.941 | 3.973 | 3.879 | 3.923 | 624,231 | -0.01(-0.15%) |
Apr 18, 2006 | 3.873 | 3.932 | 3.855 | 3.929 | 962,413 | +0.03(+0.76%) |
Apr 17, 2006 | 3.967 | 3.979 | 3.852 | 3.899 | 831,067 | -0.09(-2.37%) |
Apr 13, 2006 | 4.047 | 4.065 | 3.967 | 3.994 | 580,562 | -0.05(-1.31%) |
Apr 12, 2006 | 4.077 | 4.088 | 4.029 | 4.047 | 676,025 | -0.04(-0.87%) |
Apr 11, 2006 | 4.124 | 4.124 | 4.077 | 4.082 | 522,336 | -0.01(-0.29%) |
Apr 10, 2006 | 4.147 | 4.150 | 4.091 | 4.094 | 547,725 | -0.04(-1.00%) |
Apr 07, 2006 | 4.112 | 4.136 | 4.103 | 4.136 | 575,484 | +0.04(+0.86%) |
Apr 06, 2006 | 4.127 | 4.174 | 4.097 | 4.100 | 881,168 | -0.06(-1.35%) |
Apr 05, 2006 | 4.147 | 4.177 | 4.124 | 4.156 | 627,616 | +0.02(+0.50%) |
Apr 04, 2006 | 4.159 | 4.162 | 4.109 | 4.136 | 567,021 | -0.01(-0.28%) |
Apr 03, 2006 | 4.159 | 4.180 | 4.133 | 4.147 | 497,963 | +0.02(+0.43%) |
Mar 31, 2006 | 4.133 | 4.150 | 4.112 | 4.130 | 575,484 | +0.01(+0.14%) |
Mar 30, 2006 | 4.103 | 4.124 | 4.094 | 4.124 | 411,302 | +0.01(+0.36%) |
Mar 29, 2006 | 4.077 | 4.109 | 4.062 | 4.109 | 603,581 | +0.05(+1.24%) |
Mar 28, 2006 | 4.038 | 4.074 | 4.032 | 4.059 | 639,464 | +0.02(+0.51%) |
Mar 27, 2006 | 4.080 | 4.080 | 4.038 | 4.038 | 628,970 | -0.02(-0.51%) |
Mar 24, 2006 | 4.082 | 4.100 | 4.056 | 4.059 | 658,083 | -0.01(-0.15%) |
Mar 23, 2006 | 4.112 | 4.112 | 4.056 | 4.065 | 753,884 | -0.03(-0.79%) |
Mar 22, 2006 | 4.097 | 4.112 | 4.074 | 4.097 | 636,756 | +0.00(+0.07%) |
Mar 21, 2006 | 4.103 | 4.124 | 4.077 | 4.094 | 648,604 | -0.01(-0.22%) |
Mar 20, 2006 | 4.136 | 4.136 | 4.091 | 4.103 | 719,355 | -0.01(-0.36%) |
Mar 17, 2006 | 4.127 | 4.127 | 4.080 | 4.118 | 633,033 | +0.01(+0.29%) |
Mar 16, 2006 | 4.115 | 4.127 | 4.091 | 4.106 | 569,391 | +0.01(+0.14%) |
Mar 15, 2006 | 4.159 | 4.159 | 4.091 | 4.100 | 573,114 | -0.04(-1.00%) |
Mar 14, 2006 | 4.142 | 4.156 | 4.121 | 4.142 | 676,363 | -0.02(-0.57%) |
Mar 13, 2006 | 4.198 | 4.207 | 4.165 | 4.165 | 445,492 | -0.03(-0.70%) |
Mar 10, 2006 | 4.201 | 4.219 | 4.174 | 4.195 | 411,979 | +0.02(+0.57%) |
Mar 09, 2006 | 4.207 | 4.209 | 4.150 | 4.171 | 578,192 | -0.01(-0.14%) |
Mar 08, 2006 | 4.145 | 4.186 | 4.082 | 4.177 | 627,616 | +0.02(+0.50%) |
Mar 07, 2006 | 4.195 | 4.195 | 4.139 | 4.156 | 484,761 | -0.03(-0.71%) |
Mar 06, 2006 | 4.198 | 4.233 | 4.183 | 4.186 | 633,710 | +0.00(+0.00%) |
Mar 03, 2006 | 4.165 | 4.195 | 4.139 | 4.186 | 528,430 | +0.03(+0.71%) |
Mar 02, 2006 | 4.162 | 4.180 | 4.118 | 4.156 | 642,511 | +0.00(+0.07%) |