Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.729 | 3.789 | 3.667 | 3.682 | 294,674 | -0.01(-0.28%) |
May 30, 2006 | 3.729 | 3.734 | 3.667 | 3.693 | 199,335 | -0.05(-1.46%) |
May 26, 2006 | 3.711 | 3.815 | 3.675 | 3.747 | 131,514 | +0.05(+1.41%) |
May 25, 2006 | 3.615 | 3.698 | 3.578 | 3.695 | 224,080 | +0.12(+3.43%) |
May 24, 2006 | 3.539 | 3.612 | 3.521 | 3.573 | 247,170 | +0.04(+1.18%) |
May 23, 2006 | 3.604 | 3.641 | 3.528 | 3.531 | 288,096 | -0.05(-1.38%) |
May 22, 2006 | 3.557 | 3.591 | 3.518 | 3.581 | 162,307 | +0.03(+0.95%) |
May 19, 2006 | 3.521 | 3.586 | 3.521 | 3.547 | 189,605 | +0.01(+0.29%) |
May 18, 2006 | 3.583 | 3.641 | 3.518 | 3.537 | 250,875 | -0.05(-1.31%) |
May 17, 2006 | 3.654 | 3.664 | 3.581 | 3.583 | 205,383 | -0.06(-1.71%) |
May 16, 2006 | 3.675 | 3.690 | 3.635 | 3.646 | 139,056 | -0.01(-0.14%) |
May 15, 2006 | 3.620 | 3.695 | 3.607 | 3.651 | 298,909 | +0.02(+0.57%) |
May 12, 2006 | 3.669 | 3.703 | 3.630 | 3.630 | 222,928 | -0.06(-1.55%) |
May 11, 2006 | 3.760 | 3.768 | 3.685 | 3.688 | 229,725 | -0.05(-1.26%) |
May 10, 2006 | 3.776 | 3.797 | 3.734 | 3.734 | 254,976 | -0.04(-0.97%) |
May 09, 2006 | 3.771 | 3.839 | 3.760 | 3.771 | 194,551 | -0.01(-0.34%) |
May 08, 2006 | 3.758 | 3.825 | 3.742 | 3.784 | 137,224 | +0.02(+0.62%) |
May 05, 2006 | 3.823 | 3.839 | 3.740 | 3.760 | 246,164 | -0.03(-0.89%) |
May 04, 2006 | 3.755 | 3.839 | 3.737 | 3.794 | 409,154 | +0.02(+0.62%) |
May 03, 2006 | 3.797 | 3.797 | 3.755 | 3.771 | 205,260 | +0.00(+0.07%) |
May 02, 2006 | 3.794 | 3.794 | 3.745 | 3.768 | 233,027 | +0.01(+0.35%) |
May 01, 2006 | 3.794 | 3.800 | 3.729 | 3.755 | 111,927 | -0.01(-0.28%) |
Apr 28, 2006 | 3.771 | 3.800 | 3.724 | 3.766 | 239,229 | +0.03(+0.70%) |
Apr 27, 2006 | 3.747 | 3.787 | 3.706 | 3.740 | 202,281 | +0.00(+0.00%) |
Apr 26, 2006 | 3.721 | 3.773 | 3.714 | 3.740 | 76,787 | +0.00(+0.00%) |
Apr 25, 2006 | 3.771 | 3.771 | 3.711 | 3.740 | 210,298 | +0.01(+0.21%) |
Apr 24, 2006 | 3.768 | 3.801 | 3.727 | 3.732 | 249,862 | -0.03(-0.69%) |
Apr 21, 2006 | 3.828 | 3.828 | 3.745 | 3.758 | 142,554 | -0.05(-1.43%) |
Apr 20, 2006 | 3.662 | 3.828 | 3.662 | 3.813 | 169,303 | +0.13(+3.61%) |
Apr 19, 2006 | 3.802 | 3.802 | 3.648 | 3.680 | 363,344 | -0.12(-3.15%) |
Apr 18, 2006 | 3.753 | 3.800 | 3.729 | 3.800 | 209,995 | +0.05(+1.32%) |
Apr 17, 2006 | 3.834 | 3.843 | 3.721 | 3.750 | 372,268 | -0.09(-2.24%) |
Apr 13, 2006 | 3.867 | 3.878 | 3.815 | 3.836 | 163,436 | -0.01(-0.20%) |
Apr 12, 2006 | 3.867 | 3.893 | 3.828 | 3.844 | 281,173 | -0.02(-0.61%) |
Apr 11, 2006 | 3.893 | 3.930 | 3.867 | 3.867 | 179,064 | -0.01(-0.27%) |
Apr 10, 2006 | 3.870 | 3.927 | 3.867 | 3.878 | 131,714 | -0.00(-0.07%) |
Apr 07, 2006 | 3.906 | 3.932 | 3.867 | 3.880 | 120,209 | -0.01(-0.27%) |
Apr 06, 2006 | 3.893 | 3.932 | 3.883 | 3.891 | 121,334 | -0.02(-0.47%) |
Apr 05, 2006 | 3.885 | 3.932 | 3.862 | 3.909 | 222,894 | +0.02(+0.60%) |
Apr 04, 2006 | 3.896 | 3.935 | 3.867 | 3.885 | 171,085 | +0.01(+0.13%) |
Apr 03, 2006 | 3.925 | 3.925 | 3.867 | 3.880 | 136,280 | -0.05(-1.32%) |
Mar 31, 2006 | 3.943 | 3.951 | 3.857 | 3.932 | 289,152 | +0.02(+0.60%) |
Mar 30, 2006 | 3.922 | 3.961 | 3.883 | 3.909 | 163,509 | -0.02(-0.53%) |
Mar 29, 2006 | 3.906 | 3.940 | 3.898 | 3.930 | 285,546 | +0.02(+0.40%) |
Mar 28, 2006 | 3.938 | 3.971 | 3.906 | 3.914 | 196,367 | -0.04(-0.99%) |
Mar 27, 2006 | 3.966 | 3.971 | 3.917 | 3.953 | 151,543 | +0.01(+0.20%) |
Mar 24, 2006 | 3.919 | 3.984 | 3.896 | 3.945 | 115,459 | +0.01(+0.33%) |
Mar 23, 2006 | 3.943 | 4.000 | 3.906 | 3.932 | 127,870 | -0.03(-0.66%) |
Mar 22, 2006 | 3.977 | 3.987 | 3.904 | 3.958 | 139,390 | +0.05(+1.20%) |
Mar 21, 2006 | 3.982 | 3.984 | 3.909 | 3.912 | 204,500 | -0.06(-1.51%) |
Mar 20, 2006 | 3.961 | 3.982 | 3.932 | 3.971 | 130,708 | +0.04(+0.93%) |
Mar 17, 2006 | 3.971 | 3.984 | 3.927 | 3.935 | 565,932 | -0.01(-0.13%) |
Mar 16, 2006 | 3.951 | 3.971 | 3.906 | 3.940 | 127,106 | +0.03(+0.67%) |
Mar 15, 2006 | 3.997 | 4.000 | 3.906 | 3.914 | 285,139 | -0.06(-1.44%) |
Mar 14, 2006 | 3.945 | 3.997 | 3.896 | 3.971 | 218,309 | +0.03(+0.86%) |
Mar 13, 2006 | 3.930 | 3.958 | 3.883 | 3.938 | 181,034 | +0.02(+0.47%) |
Mar 10, 2006 | 3.896 | 3.927 | 3.888 | 3.919 | 96,210 | +0.02(+0.60%) |
Mar 09, 2006 | 3.930 | 3.956 | 3.891 | 3.896 | 370,624 | -0.03(-0.66%) |
Mar 08, 2006 | 3.932 | 3.943 | 3.893 | 3.922 | 176,284 | +0.02(+0.47%) |
Mar 07, 2006 | 3.914 | 3.945 | 3.893 | 3.904 | 228,139 | -0.03(-0.86%) |
Mar 06, 2006 | 3.945 | 3.945 | 3.914 | 3.938 | 180,155 | +0.01(+0.13%) |
Mar 03, 2006 | 3.943 | 3.945 | 3.912 | 3.932 | 571,896 | -0.00(-0.07%) |
Mar 02, 2006 | 3.945 | 3.945 | 3.919 | 3.935 | 274,652 | -0.01(-0.20%) |