Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.494 | 3.530 | 3.494 | 3.517 | 135,061 | +0.02(+0.64%) |
May 30, 2006 | 3.521 | 3.526 | 3.494 | 3.494 | 62,146 | -0.03(-0.76%) |
May 26, 2006 | 3.526 | 3.530 | 3.503 | 3.521 | 24,454 | +0.02(+0.64%) |
May 25, 2006 | 3.517 | 3.539 | 3.490 | 3.499 | 105,446 | -0.02(-0.63%) |
May 24, 2006 | 3.530 | 3.548 | 3.494 | 3.521 | 91,312 | -0.01(-0.38%) |
May 23, 2006 | 3.526 | 3.548 | 3.517 | 3.535 | 73,139 | -0.01(-0.25%) |
May 22, 2006 | 3.535 | 3.628 | 3.517 | 3.543 | 202,144 | +0.01(+0.25%) |
May 19, 2006 | 3.535 | 3.535 | 3.503 | 3.535 | 100,286 | +0.00(+0.00%) |
May 18, 2006 | 3.579 | 3.579 | 3.477 | 3.535 | 236,246 | -0.03(-0.75%) |
May 17, 2006 | 3.615 | 3.637 | 3.543 | 3.561 | 137,305 | -0.07(-1.84%) |
May 16, 2006 | 3.610 | 3.650 | 3.609 | 3.628 | 97,145 | +0.02(+0.49%) |
May 15, 2006 | 3.610 | 3.637 | 3.606 | 3.610 | 80,319 | +0.00(+0.00%) |
May 12, 2006 | 3.610 | 3.633 | 3.588 | 3.610 | 48,012 | +0.00(+0.00%) |
May 11, 2006 | 3.646 | 3.646 | 3.610 | 3.610 | 44,422 | -0.03(-0.74%) |
May 10, 2006 | 3.655 | 3.659 | 3.624 | 3.637 | 84,806 | +0.03(+0.74%) |
May 09, 2006 | 3.637 | 3.637 | 3.606 | 3.610 | 33,877 | -0.03(-0.74%) |
May 08, 2006 | 3.655 | 3.664 | 3.633 | 3.637 | 78,973 | -0.01(-0.37%) |
May 05, 2006 | 3.668 | 3.672 | 3.650 | 3.650 | 38,364 | -0.01(-0.24%) |
May 04, 2006 | 3.659 | 3.677 | 3.655 | 3.659 | 88,171 | +0.00(+0.12%) |
May 03, 2006 | 3.659 | 3.677 | 3.650 | 3.655 | 56,088 | -0.00(-0.12%) |
May 02, 2006 | 3.677 | 3.682 | 3.659 | 3.659 | 53,620 | -0.02(-0.48%) |
May 01, 2006 | 3.673 | 3.695 | 3.655 | 3.677 | 56,761 | +0.02(+0.49%) |
Apr 28, 2006 | 3.682 | 3.682 | 3.655 | 3.659 | 81,440 | -0.02(-0.48%) |
Apr 27, 2006 | 3.655 | 3.677 | 3.650 | 3.677 | 66,409 | +0.00(+0.12%) |
Apr 26, 2006 | 3.673 | 3.677 | 3.646 | 3.673 | 108,812 | +0.01(+0.37%) |
Apr 25, 2006 | 3.691 | 3.691 | 3.655 | 3.659 | 50,479 | -0.02(-0.61%) |
Apr 24, 2006 | 3.637 | 3.682 | 3.620 | 3.682 | 145,157 | +0.07(+1.85%) |
Apr 21, 2006 | 3.610 | 3.633 | 3.609 | 3.615 | 74,934 | +0.00(+0.12%) |
Apr 20, 2006 | 3.597 | 3.642 | 3.597 | 3.610 | 126,985 | +0.00(+0.12%) |
Apr 19, 2006 | 3.588 | 3.624 | 3.588 | 3.606 | 65,287 | +0.01(+0.25%) |
Apr 18, 2006 | 3.570 | 3.606 | 3.570 | 3.597 | 85,479 | +0.03(+0.75%) |
Apr 17, 2006 | 3.566 | 3.601 | 3.564 | 3.570 | 114,421 | +0.00(+0.00%) |
Apr 13, 2006 | 3.584 | 3.588 | 3.561 | 3.570 | 113,748 | -0.01(-0.37%) |
Apr 12, 2006 | 3.570 | 3.588 | 3.566 | 3.584 | 54,518 | +0.02(+0.50%) |
Apr 11, 2006 | 3.557 | 3.584 | 3.552 | 3.566 | 114,645 | -0.01(-0.37%) |
Apr 10, 2006 | 3.570 | 3.593 | 3.566 | 3.579 | 109,261 | +0.01(+0.25%) |
Apr 07, 2006 | 3.570 | 3.619 | 3.570 | 3.570 | 101,632 | -0.04(-1.23%) |
Apr 06, 2006 | 3.584 | 3.615 | 3.579 | 3.615 | 73,364 | +0.01(+0.37%) |
Apr 05, 2006 | 3.584 | 3.610 | 3.584 | 3.601 | 91,312 | +0.01(+0.37%) |
Apr 04, 2006 | 3.597 | 3.601 | 3.584 | 3.588 | 60,351 | +0.01(+0.25%) |
Apr 03, 2006 | 3.566 | 3.601 | 3.566 | 3.579 | 76,280 | -0.02(-0.50%) |
Mar 31, 2006 | 3.579 | 3.601 | 3.579 | 3.597 | 110,831 | +0.01(+0.37%) |
Mar 30, 2006 | 3.610 | 3.619 | 3.579 | 3.584 | 84,806 | -0.04(-1.11%) |
Mar 29, 2006 | 3.628 | 3.633 | 3.601 | 3.624 | 235,124 | +0.01(+0.37%) |
Mar 28, 2006 | 3.628 | 3.650 | 3.601 | 3.610 | 186,439 | +0.00(+0.00%) |
Mar 27, 2006 | 3.650 | 3.655 | 3.606 | 3.610 | 106,344 | +0.00(+0.00%) |
Mar 24, 2006 | 3.619 | 3.633 | 3.610 | 3.610 | 94,453 | -0.01(-0.37%) |
Mar 23, 2006 | 3.601 | 3.624 | 3.588 | 3.624 | 147,625 | +0.03(+0.87%) |
Mar 22, 2006 | 3.593 | 3.610 | 3.570 | 3.593 | 194,516 | +0.00(+0.00%) |
Mar 21, 2006 | 3.566 | 3.593 | 3.548 | 3.593 | 272,591 | +0.03(+0.88%) |
Mar 20, 2006 | 3.521 | 3.566 | 3.521 | 3.561 | 126,312 | +0.04(+1.14%) |
Mar 17, 2006 | 3.508 | 3.548 | 3.508 | 3.521 | 160,414 | +0.00(+0.13%) |
Mar 16, 2006 | 3.521 | 3.539 | 3.512 | 3.517 | 185,093 | +0.00(+0.00%) |
Mar 15, 2006 | 3.508 | 3.521 | 3.472 | 3.517 | 286,501 | +0.01(+0.25%) |
Mar 14, 2006 | 3.454 | 3.552 | 3.454 | 3.508 | 308,712 | +0.01(+0.38%) |
Mar 13, 2006 | 3.468 | 3.532 | 3.468 | 3.494 | 499,190 | -0.10(-2.85%) |
Mar 10, 2006 | 3.655 | 3.704 | 3.588 | 3.597 | 685,629 | -0.14(-3.81%) |
Mar 09, 2006 | 3.713 | 3.762 | 3.695 | 3.740 | 162,208 | +0.00(+0.00%) |
Mar 08, 2006 | 3.695 | 3.740 | 3.686 | 3.740 | 154,580 | +0.04(+1.21%) |
Mar 07, 2006 | 3.650 | 3.695 | 3.619 | 3.695 | 94,677 | +0.03(+0.73%) |
Mar 06, 2006 | 3.691 | 3.691 | 3.668 | 3.668 | 57,210 | -0.02(-0.48%) |
Mar 03, 2006 | 3.677 | 3.708 | 3.677 | 3.686 | 114,421 | -0.03(-0.72%) |
Mar 02, 2006 | 3.699 | 3.722 | 3.695 | 3.713 | 62,819 | +0.01(+0.36%) |