Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.830 | 3.861 | 3.830 | 3.830 | 119,247 | -0.01(-0.34%) |
May 30, 2006 | 3.821 | 3.865 | 3.821 | 3.843 | 60,873 | +0.01(+0.34%) |
May 26, 2006 | 3.843 | 3.861 | 3.830 | 3.830 | 195,339 | +0.02(+0.58%) |
May 25, 2006 | 3.804 | 3.821 | 3.786 | 3.808 | 108,345 | +0.02(+0.46%) |
May 24, 2006 | 3.795 | 3.812 | 3.791 | 3.791 | 84,722 | -0.02(-0.58%) |
May 23, 2006 | 3.799 | 3.821 | 3.795 | 3.813 | 60,191 | +0.02(+0.58%) |
May 22, 2006 | 3.804 | 3.830 | 3.791 | 3.791 | 63,598 | -0.03(-0.69%) |
May 19, 2006 | 3.843 | 3.843 | 3.799 | 3.817 | 154,681 | +0.02(+0.46%) |
May 18, 2006 | 3.795 | 3.821 | 3.791 | 3.799 | 201,698 | +0.01(+0.35%) |
May 17, 2006 | 3.817 | 3.817 | 3.786 | 3.786 | 96,533 | -0.01(-0.35%) |
May 16, 2006 | 3.795 | 3.821 | 3.795 | 3.799 | 66,324 | +0.00(+0.12%) |
May 15, 2006 | 3.804 | 3.804 | 3.782 | 3.795 | 85,176 | +0.02(+0.47%) |
May 12, 2006 | 3.795 | 3.799 | 3.773 | 3.777 | 76,091 | +0.01(+0.23%) |
May 11, 2006 | 3.843 | 3.845 | 3.742 | 3.769 | 222,141 | -0.07(-1.83%) |
May 10, 2006 | 3.848 | 3.852 | 3.808 | 3.839 | 93,353 | -0.03(-0.68%) |
May 09, 2006 | 3.892 | 3.892 | 3.857 | 3.865 | 84,041 | +0.01(+0.34%) |
May 08, 2006 | 3.835 | 3.870 | 3.799 | 3.852 | 144,460 | +0.00(+0.11%) |
May 05, 2006 | 3.852 | 3.870 | 3.848 | 3.848 | 96,306 | -0.02(-0.57%) |
May 04, 2006 | 3.879 | 3.879 | 3.852 | 3.870 | 60,418 | +0.00(+0.11%) |
May 03, 2006 | 3.892 | 3.892 | 3.848 | 3.865 | 85,404 | -0.01(-0.34%) |
May 02, 2006 | 3.910 | 3.910 | 3.852 | 3.879 | 106,755 | +0.01(+0.34%) |
May 01, 2006 | 3.901 | 3.901 | 3.861 | 3.865 | 116,976 | +0.01(+0.23%) |
Apr 28, 2006 | 3.830 | 3.874 | 3.830 | 3.857 | 89,038 | +0.02(+0.57%) |
Apr 27, 2006 | 3.843 | 3.870 | 3.830 | 3.835 | 175,123 | +0.00(+0.11%) |
Apr 26, 2006 | 3.835 | 3.839 | 3.826 | 3.830 | 86,085 | +0.03(+0.69%) |
Apr 25, 2006 | 3.843 | 3.843 | 3.777 | 3.804 | 144,687 | -0.03(-0.80%) |
Apr 24, 2006 | 3.839 | 3.848 | 3.813 | 3.835 | 68,822 | +0.02(+0.46%) |
Apr 21, 2006 | 3.813 | 3.848 | 3.795 | 3.817 | 78,362 | +0.00(+0.12%) |
Apr 20, 2006 | 3.830 | 3.830 | 3.795 | 3.813 | 108,799 | -0.00(-0.12%) |
Apr 19, 2006 | 3.813 | 3.835 | 3.795 | 3.817 | 97,215 | -0.01(-0.34%) |
Apr 18, 2006 | 3.821 | 3.843 | 3.795 | 3.830 | 52,696 | +0.03(+0.69%) |
Apr 17, 2006 | 3.830 | 3.831 | 3.773 | 3.804 | 135,828 | -0.04(-1.03%) |
Apr 13, 2006 | 3.865 | 3.857 | 3.830 | 3.843 | 101,758 | -0.02(-0.57%) |
Apr 12, 2006 | 3.861 | 3.870 | 3.835 | 3.865 | 132,648 | +0.00(+0.00%) |
Apr 11, 2006 | 3.852 | 3.865 | 3.848 | 3.865 | 148,548 | +0.01(+0.34%) |
Apr 10, 2006 | 3.870 | 3.888 | 3.848 | 3.852 | 190,114 | -0.03(-0.79%) |
Apr 07, 2006 | 3.892 | 3.905 | 3.883 | 3.883 | 221,232 | -0.01(-0.34%) |
Apr 06, 2006 | 3.874 | 3.896 | 3.870 | 3.896 | 170,808 | +0.01(+0.23%) |
Apr 05, 2006 | 3.883 | 3.888 | 3.861 | 3.888 | 67,460 | +0.02(+0.46%) |
Apr 04, 2006 | 3.861 | 3.888 | 3.852 | 3.870 | 124,017 | +0.00(+0.00%) |
Apr 03, 2006 | 3.857 | 3.883 | 3.835 | 3.870 | 187,616 | -0.01(-0.34%) |
Mar 31, 2006 | 3.857 | 3.901 | 3.852 | 3.883 | 183,982 | +0.01(+0.23%) |
Mar 30, 2006 | 3.888 | 3.910 | 3.874 | 3.874 | 197,837 | -0.03(-0.68%) |
Mar 29, 2006 | 3.883 | 3.910 | 3.857 | 3.901 | 297,551 | +0.02(+0.45%) |
Mar 28, 2006 | 3.865 | 3.914 | 3.857 | 3.883 | 369,554 | +0.02(+0.46%) |
Mar 27, 2006 | 3.852 | 3.865 | 3.804 | 3.865 | 198,519 | +0.01(+0.34%) |
Mar 24, 2006 | 3.830 | 3.861 | 3.830 | 3.852 | 157,634 | +0.00(+0.11%) |
Mar 23, 2006 | 3.835 | 3.848 | 3.813 | 3.848 | 251,442 | +0.03(+0.69%) |
Mar 22, 2006 | 3.830 | 3.830 | 3.793 | 3.821 | 356,607 | +0.01(+0.23%) |
Mar 21, 2006 | 3.804 | 3.830 | 3.804 | 3.813 | 226,229 | -0.02(-0.46%) |
Mar 20, 2006 | 3.817 | 3.830 | 3.799 | 3.830 | 211,011 | +0.03(+0.81%) |
Mar 17, 2006 | 3.804 | 3.821 | 3.799 | 3.799 | 173,988 | +0.00(+0.12%) |
Mar 16, 2006 | 3.786 | 3.808 | 3.769 | 3.795 | 246,445 | +0.01(+0.23%) |
Mar 15, 2006 | 3.742 | 3.786 | 3.733 | 3.786 | 217,598 | +0.04(+0.94%) |
Mar 14, 2006 | 3.742 | 3.760 | 3.742 | 3.751 | 471,993 | +0.01(+0.35%) |
Mar 13, 2006 | 3.733 | 3.751 | 3.733 | 3.738 | 224,867 | -0.00(-0.12%) |
Mar 10, 2006 | 3.764 | 3.764 | 3.733 | 3.742 | 110,616 | -0.02(-0.47%) |
Mar 09, 2006 | 3.729 | 3.791 | 3.729 | 3.760 | 260,755 | -0.00(-0.12%) |
Mar 08, 2006 | 3.769 | 3.782 | 3.755 | 3.764 | 244,173 | +0.00(+0.00%) |
Mar 07, 2006 | 3.742 | 3.769 | 3.738 | 3.764 | 233,271 | +0.01(+0.23%) |
Mar 06, 2006 | 3.769 | 3.782 | 3.755 | 3.755 | 145,595 | -0.04(-0.93%) |
Mar 03, 2006 | 3.773 | 3.796 | 3.773 | 3.791 | 166,038 | -0.00(-0.12%) |
Mar 02, 2006 | 3.777 | 3.808 | 3.777 | 3.795 | 140,825 | +0.02(+0.58%) |