Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.524 | 3.612 | 3.501 | 3.590 | 711,510 | +0.07(+1.86%) |
May 30, 2006 | 3.424 | 3.576 | 3.424 | 3.524 | 773,826 | +0.03(+0.79%) |
May 26, 2006 | 3.393 | 3.509 | 3.370 | 3.497 | 781,722 | +0.15(+4.48%) |
May 25, 2006 | 3.291 | 3.374 | 3.267 | 3.347 | 639,876 | +0.09(+2.76%) |
May 24, 2006 | 3.287 | 3.287 | 3.160 | 3.257 | 741,594 | -0.02(-0.71%) |
May 23, 2006 | 3.139 | 3.379 | 3.122 | 3.280 | 904,356 | +0.13(+4.27%) |
May 22, 2006 | 3.167 | 3.260 | 3.008 | 3.146 | 1,539,942 | -0.10(-3.05%) |
May 19, 2006 | 3.386 | 3.402 | 2.970 | 3.244 | 2,080,788 | -0.13(-3.73%) |
May 18, 2006 | 3.389 | 3.496 | 3.333 | 3.370 | 431,328 | -0.02(-0.48%) |
May 17, 2006 | 3.478 | 3.478 | 3.354 | 3.386 | 469,179 | -0.10(-3.01%) |
May 16, 2006 | 3.439 | 3.556 | 3.422 | 3.491 | 696,651 | +0.06(+1.88%) |
May 15, 2006 | 3.494 | 3.529 | 3.333 | 3.427 | 775,671 | -0.11(-3.20%) |
May 12, 2006 | 3.611 | 3.622 | 3.401 | 3.540 | 782,076 | -0.15(-4.15%) |
May 11, 2006 | 3.764 | 3.778 | 3.600 | 3.693 | 690,024 | -0.10(-2.55%) |
May 10, 2006 | 3.834 | 3.834 | 3.724 | 3.790 | 466,293 | -0.04(-0.99%) |
May 09, 2006 | 3.796 | 3.887 | 3.697 | 3.828 | 434,688 | +0.03(+0.85%) |
May 08, 2006 | 3.841 | 3.850 | 3.673 | 3.796 | 606,816 | -0.03(-0.70%) |
May 05, 2006 | 3.969 | 3.987 | 3.694 | 3.822 | 832,377 | -0.11(-2.77%) |
May 04, 2006 | 3.844 | 3.994 | 3.833 | 3.931 | 1,146,378 | +0.16(+4.37%) |
May 03, 2006 | 3.667 | 3.823 | 3.667 | 3.767 | 857,868 | +0.08(+2.26%) |
May 02, 2006 | 3.749 | 3.830 | 3.512 | 3.683 | 1,520,994 | -0.04(-1.02%) |
May 01, 2006 | 3.558 | 3.744 | 3.556 | 3.721 | 1,739,895 | +0.20(+5.65%) |
Apr 28, 2006 | 3.361 | 3.549 | 3.361 | 3.522 | 1,085,700 | +0.16(+4.83%) |
Apr 27, 2006 | 3.404 | 3.439 | 3.308 | 3.360 | 1,354,035 | -0.04(-1.21%) |
Apr 26, 2006 | 3.724 | 3.778 | 3.366 | 3.401 | 4,258,992 | -0.62(-15.37%) |
Apr 25, 2006 | 4.383 | 4.486 | 3.844 | 4.019 | 3,778,293 | -0.35(-8.01%) |
Apr 24, 2006 | 4.327 | 4.493 | 4.287 | 4.369 | 1,541,865 | +0.09(+2.16%) |
Apr 21, 2006 | 4.171 | 4.372 | 4.122 | 4.277 | 1,115,079 | +0.17(+4.22%) |
Apr 20, 2006 | 4.157 | 4.217 | 4.081 | 4.103 | 818,607 | -0.03(-0.75%) |
Apr 19, 2006 | 4.229 | 4.366 | 4.083 | 4.134 | 1,909,896 | -0.07(-1.66%) |
Apr 18, 2006 | 4.020 | 4.377 | 4.000 | 4.204 | 5,148,822 | +0.54(+14.63%) |
Apr 17, 2006 | 3.628 | 3.730 | 3.550 | 3.668 | 1,323,537 | +0.12(+3.32%) |
Apr 13, 2006 | 3.336 | 3.564 | 3.336 | 3.550 | 901,614 | +0.14(+4.00%) |
Apr 12, 2006 | 3.273 | 3.510 | 3.089 | 3.413 | 1,291,416 | +0.14(+4.28%) |
Apr 11, 2006 | 3.578 | 3.589 | 3.130 | 3.273 | 2,664,615 | -0.25(-7.10%) |
Apr 10, 2006 | 3.422 | 3.632 | 3.411 | 3.523 | 1,220,847 | +0.12(+3.39%) |
Apr 07, 2006 | 3.461 | 3.498 | 3.374 | 3.408 | 830,094 | -0.04(-1.13%) |
Apr 06, 2006 | 3.386 | 3.449 | 3.367 | 3.447 | 714,429 | +0.11(+3.40%) |
Apr 05, 2006 | 3.269 | 3.387 | 3.258 | 3.333 | 1,006,401 | +0.09(+2.67%) |
Apr 04, 2006 | 3.259 | 3.284 | 3.203 | 3.247 | 551,400 | +0.03(+1.00%) |
Apr 03, 2006 | 3.301 | 3.350 | 3.119 | 3.214 | 902,067 | -0.07(-2.00%) |
Mar 31, 2006 | 3.264 | 3.294 | 3.200 | 3.280 | 564,633 | +0.05(+1.44%) |
Mar 30, 2006 | 3.232 | 3.300 | 3.224 | 3.233 | 662,517 | +0.02(+0.59%) |
Mar 29, 2006 | 3.072 | 3.214 | 3.072 | 3.214 | 458,193 | +0.13(+4.06%) |
Mar 28, 2006 | 3.098 | 3.250 | 3.050 | 3.089 | 618,921 | -0.05(-1.59%) |
Mar 27, 2006 | 3.043 | 3.148 | 3.000 | 3.139 | 556,797 | +0.07(+2.17%) |
Mar 24, 2006 | 3.119 | 3.123 | 3.058 | 3.072 | 365,874 | -0.01(-0.36%) |
Mar 23, 2006 | 3.111 | 3.197 | 3.037 | 3.083 | 661,500 | -0.02(-0.54%) |
Mar 22, 2006 | 3.082 | 3.111 | 2.979 | 3.100 | 399,300 | +0.02(+0.72%) |
Mar 21, 2006 | 3.161 | 3.193 | 3.003 | 3.078 | 557,289 | -0.09(-2.91%) |
Mar 20, 2006 | 2.963 | 3.214 | 2.963 | 3.170 | 1,209,522 | +0.24(+8.03%) |
Mar 17, 2006 | 2.877 | 2.982 | 2.861 | 2.934 | 381,666 | +0.06(+1.93%) |
Mar 16, 2006 | 2.867 | 2.901 | 2.853 | 2.879 | 315,837 | +0.01(+0.47%) |
Mar 15, 2006 | 2.890 | 2.922 | 2.833 | 2.866 | 302,229 | -0.02(-0.81%) |
Mar 14, 2006 | 2.889 | 2.889 | 2.780 | 2.889 | 618,585 | -0.02(-0.57%) |
Mar 13, 2006 | 2.899 | 2.942 | 2.800 | 2.906 | 933,480 | +0.00(+0.00%) |
Mar 10, 2006 | 2.819 | 2.935 | 2.811 | 2.906 | 753,243 | +0.09(+3.12%) |
Mar 09, 2006 | 2.711 | 2.874 | 2.711 | 2.818 | 883,068 | +0.10(+3.76%) |
Mar 08, 2006 | 2.678 | 2.726 | 2.611 | 2.716 | 380,976 | +0.02(+0.78%) |
Mar 07, 2006 | 2.603 | 2.697 | 2.600 | 2.694 | 759,054 | +0.09(+3.54%) |
Mar 06, 2006 | 2.611 | 2.626 | 2.572 | 2.602 | 293,835 | +0.01(+0.51%) |
Mar 03, 2006 | 2.606 | 2.609 | 2.539 | 2.589 | 253,506 | -0.01(-0.38%) |
Mar 02, 2006 | 2.583 | 2.610 | 2.512 | 2.599 | 310,674 | +0.02(+0.69%) |