Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.482 | 3.504 | 3.415 | 3.415 | 16,434 | -0.08(-2.34%) |
May 30, 2006 | 3.452 | 3.496 | 3.452 | 3.496 | 6,489 | +0.01(+0.43%) |
May 26, 2006 | 3.467 | 3.645 | 3.467 | 3.482 | 14,023 | +0.04(+1.30%) |
May 25, 2006 | 3.526 | 3.526 | 3.378 | 3.437 | 30,310 | -0.07(-1.91%) |
May 24, 2006 | 3.474 | 3.526 | 3.466 | 3.504 | 30,276 | +0.01(+0.43%) |
May 23, 2006 | 3.608 | 3.645 | 3.459 | 3.489 | 34,832 | -0.06(-1.67%) |
May 22, 2006 | 3.467 | 3.667 | 3.367 | 3.548 | 38,674 | +0.09(+2.58%) |
May 19, 2006 | 3.682 | 3.682 | 3.415 | 3.459 | 54,641 | -0.19(-5.28%) |
May 18, 2006 | 3.533 | 3.682 | 3.415 | 3.652 | 29,159 | +0.10(+2.93%) |
May 17, 2006 | 3.571 | 3.630 | 3.444 | 3.548 | 59,720 | -0.01(-0.42%) |
May 16, 2006 | 3.489 | 3.593 | 3.489 | 3.563 | 18,347 | +0.06(+1.70%) |
May 15, 2006 | 3.541 | 3.541 | 3.415 | 3.504 | 24,087 | -0.06(-1.67%) |
May 12, 2006 | 3.541 | 3.637 | 3.459 | 3.563 | 35,025 | +0.07(+1.91%) |
May 11, 2006 | 3.415 | 3.519 | 3.415 | 3.496 | 120,362 | +0.07(+1.95%) |
May 10, 2006 | 3.504 | 3.682 | 3.430 | 3.430 | 107,601 | -0.07(-2.12%) |
May 09, 2006 | 3.385 | 3.533 | 3.348 | 3.504 | 282,526 | +0.14(+4.19%) |
May 08, 2006 | 3.340 | 3.521 | 3.296 | 3.363 | 43,239 | -0.01(-0.22%) |
May 05, 2006 | 3.073 | 3.378 | 3.051 | 3.370 | 103,206 | +0.30(+9.66%) |
May 04, 2006 | 3.021 | 3.081 | 3.014 | 3.073 | 14,034 | +0.06(+1.97%) |
May 03, 2006 | 3.036 | 3.044 | 3.006 | 3.014 | 113,614 | +0.01(+0.50%) |
May 02, 2006 | 2.969 | 3.044 | 2.932 | 2.999 | 143,678 | +0.07(+2.54%) |
May 01, 2006 | 2.902 | 2.969 | 2.769 | 2.925 | 76,193 | -0.01(-0.25%) |
Apr 28, 2006 | 2.940 | 2.947 | 2.932 | 2.932 | 14,953 | +0.04(+1.28%) |
Apr 27, 2006 | 2.917 | 2.925 | 2.858 | 2.895 | 14,451 | -0.01(-0.26%) |
Apr 26, 2006 | 2.895 | 2.910 | 2.895 | 2.902 | 120,621 | +0.01(+0.26%) |
Apr 25, 2006 | 2.969 | 2.969 | 2.843 | 2.895 | 60,035 | -0.03(-1.02%) |
Apr 24, 2006 | 2.917 | 2.992 | 2.902 | 2.925 | 172,750 | +0.01(+0.25%) |
Apr 21, 2006 | 2.932 | 2.954 | 2.895 | 2.917 | 71,762 | -0.01(-0.51%) |
Apr 20, 2006 | 2.992 | 2.992 | 2.851 | 2.932 | 60,957 | -0.04(-1.25%) |
Apr 19, 2006 | 2.940 | 2.992 | 2.917 | 2.969 | 14,885 | +0.05(+1.78%) |
Apr 18, 2006 | 2.940 | 2.992 | 2.910 | 2.917 | 21,641 | -0.04(-1.26%) |
Apr 17, 2006 | 3.006 | 3.036 | 2.858 | 2.954 | 34,797 | +0.02(+0.76%) |
Apr 13, 2006 | 2.947 | 2.969 | 2.843 | 2.932 | 96,723 | +0.00(+0.00%) |
Apr 12, 2006 | 2.932 | 3.044 | 2.917 | 2.932 | 143,294 | +0.00(+0.00%) |
Apr 11, 2006 | 2.954 | 2.992 | 2.932 | 2.932 | 53,308 | -0.04(-1.25%) |
Apr 10, 2006 | 3.036 | 3.036 | 2.962 | 2.969 | 51,239 | -0.02(-0.74%) |
Apr 07, 2006 | 3.170 | 3.170 | 2.984 | 2.992 | 82,455 | -0.04(-1.47%) |
Apr 06, 2006 | 3.081 | 3.118 | 3.036 | 3.036 | 30,141 | -0.04(-1.21%) |
Apr 05, 2006 | 3.044 | 3.177 | 3.036 | 3.073 | 50,554 | +0.01(+0.24%) |
Apr 04, 2006 | 3.088 | 3.095 | 3.021 | 3.066 | 36,104 | -0.04(-1.43%) |
Apr 03, 2006 | 3.162 | 3.162 | 3.058 | 3.110 | 43,215 | -0.07(-2.10%) |
Mar 31, 2006 | 3.058 | 3.214 | 3.044 | 3.177 | 47,232 | +0.17(+5.68%) |
Mar 30, 2006 | 2.895 | 3.058 | 2.821 | 3.006 | 75,437 | +0.01(+0.25%) |
Mar 29, 2006 | 3.014 | 3.155 | 2.969 | 2.999 | 30,453 | -0.01(-0.49%) |
Mar 28, 2006 | 3.081 | 3.110 | 3.014 | 3.014 | 20,341 | -0.03(-0.98%) |
Mar 27, 2006 | 3.251 | 3.340 | 3.014 | 3.044 | 36,555 | -0.24(-7.45%) |
Mar 24, 2006 | 2.828 | 3.303 | 2.828 | 3.288 | 91,202 | +0.39(+13.59%) |
Mar 23, 2006 | 2.932 | 2.932 | 2.828 | 2.895 | 44,454 | -0.01(-0.51%) |
Mar 22, 2006 | 2.813 | 2.917 | 2.784 | 2.910 | 20,880 | +0.12(+4.26%) |
Mar 21, 2006 | 2.925 | 2.940 | 2.784 | 2.791 | 49,160 | +0.01(+0.27%) |
Mar 20, 2006 | 2.799 | 2.925 | 2.784 | 2.784 | 48,074 | -0.03(-1.06%) |
Mar 17, 2006 | 2.806 | 2.925 | 2.784 | 2.813 | 131,117 | -0.01(-0.53%) |
Mar 16, 2006 | 2.776 | 2.895 | 2.776 | 2.828 | 62,985 | +0.04(+1.33%) |
Mar 15, 2006 | 2.799 | 2.821 | 2.784 | 2.791 | 24,618 | -0.03(-1.05%) |
Mar 14, 2006 | 2.806 | 2.836 | 2.791 | 2.821 | 11,931 | -0.01(-0.26%) |
Mar 13, 2006 | 2.836 | 2.851 | 2.799 | 2.828 | 16,216 | +0.01(+0.26%) |
Mar 10, 2006 | 2.888 | 2.895 | 2.821 | 2.821 | 20,360 | -0.01(-0.26%) |
Mar 09, 2006 | 2.895 | 2.895 | 2.791 | 2.828 | 14,561 | -0.06(-2.06%) |
Mar 08, 2006 | 2.791 | 2.895 | 2.791 | 2.888 | 11,926 | +0.07(+2.37%) |
Mar 07, 2006 | 2.858 | 2.895 | 2.784 | 2.821 | 28,138 | -0.05(-1.81%) |
Mar 06, 2006 | 2.858 | 2.895 | 2.821 | 2.873 | 8,868 | +0.01(+0.26%) |
Mar 03, 2006 | 2.895 | 2.954 | 2.843 | 2.865 | 71,032 | -0.02(-0.77%) |
Mar 02, 2006 | 2.917 | 2.917 | 2.888 | 2.888 | 27,219 | +0.00(+0.00%) |