Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.995 | 4.020 | 3.857 | 3.921 | 14,696,486 | +0.00(+0.01%) |
May 30, 2006 | 4.071 | 4.099 | 3.897 | 3.921 | 16,069,938 | -0.16(-3.89%) |
May 26, 2006 | 4.053 | 4.127 | 3.988 | 4.080 | 13,380,577 | +0.06(+1.57%) |
May 25, 2006 | 3.914 | 4.037 | 3.874 | 4.017 | 15,775,704 | +0.18(+4.71%) |
May 24, 2006 | 3.860 | 3.960 | 3.712 | 3.836 | 25,203,126 | -0.06(-1.54%) |
May 23, 2006 | 3.926 | 4.066 | 3.891 | 3.896 | 36,477,380 | +0.12(+3.30%) |
May 22, 2006 | 3.707 | 3.808 | 3.615 | 3.772 | 33,659,904 | -0.06(-1.44%) |
May 19, 2006 | 3.960 | 3.960 | 3.691 | 3.827 | 50,608,200 | -0.19(-4.68%) |
May 18, 2006 | 4.202 | 4.241 | 3.976 | 4.015 | 27,168,304 | -0.16(-3.91%) |
May 17, 2006 | 4.368 | 4.439 | 4.128 | 4.178 | 33,558,928 | -0.24(-5.34%) |
May 16, 2006 | 4.432 | 4.502 | 4.264 | 4.414 | 18,877,644 | +0.03(+0.58%) |
May 15, 2006 | 4.435 | 4.503 | 4.269 | 4.389 | 25,105,410 | -0.22(-4.80%) |
May 12, 2006 | 4.697 | 4.743 | 4.447 | 4.610 | 28,835,990 | -0.25(-5.21%) |
May 11, 2006 | 5.010 | 5.062 | 4.827 | 4.863 | 20,488,872 | -0.01(-0.24%) |
May 10, 2006 | 4.794 | 4.896 | 4.775 | 4.875 | 13,428,349 | +0.10(+2.15%) |
May 09, 2006 | 4.733 | 4.830 | 4.721 | 4.772 | 14,928,832 | +0.06(+1.30%) |
May 08, 2006 | 4.614 | 4.725 | 4.555 | 4.711 | 16,858,180 | +0.10(+2.19%) |
May 05, 2006 | 4.582 | 4.613 | 4.513 | 4.610 | 12,992,970 | +0.05(+1.06%) |
May 04, 2006 | 4.479 | 4.621 | 4.460 | 4.561 | 26,389,832 | +0.17(+3.76%) |
May 03, 2006 | 4.513 | 4.536 | 4.353 | 4.396 | 24,047,906 | -0.14(-3.16%) |
May 02, 2006 | 4.628 | 4.651 | 4.502 | 4.540 | 16,803,894 | -0.07(-1.42%) |
May 01, 2006 | 4.651 | 4.697 | 4.582 | 4.605 | 12,555,420 | +0.04(+0.96%) |
Apr 28, 2006 | 4.383 | 4.581 | 4.383 | 4.561 | 26,145,542 | +0.25(+5.74%) |
Apr 27, 2006 | 4.370 | 4.426 | 4.260 | 4.314 | 23,696,128 | -0.15(-3.29%) |
Apr 26, 2006 | 4.605 | 4.690 | 4.421 | 4.461 | 26,292,116 | -0.09(-1.96%) |
Apr 25, 2006 | 4.628 | 4.698 | 4.514 | 4.550 | 17,440,134 | +0.00(+0.02%) |
Apr 24, 2006 | 4.518 | 4.562 | 4.462 | 4.549 | 11,515,287 | +0.01(+0.13%) |
Apr 21, 2006 | 4.426 | 4.612 | 4.414 | 4.543 | 20,780,934 | +0.15(+3.32%) |
Apr 20, 2006 | 4.555 | 4.559 | 4.363 | 4.397 | 23,835,102 | -0.19(-4.20%) |
Apr 19, 2006 | 4.584 | 4.605 | 4.515 | 4.590 | 14,420,709 | -0.02(-0.33%) |
Apr 18, 2006 | 4.398 | 4.628 | 4.389 | 4.605 | 29,022,736 | +0.25(+5.82%) |
Apr 17, 2006 | 4.304 | 4.415 | 4.304 | 4.352 | 15,244,781 | +0.10(+2.42%) |
Apr 13, 2006 | 4.195 | 4.257 | 4.089 | 4.249 | 14,098,247 | +0.05(+1.28%) |
Apr 12, 2006 | 4.145 | 4.199 | 4.115 | 4.195 | 14,571,626 | +0.09(+2.31%) |
Apr 11, 2006 | 4.302 | 4.305 | 4.043 | 4.100 | 22,897,028 | -0.11(-2.60%) |
Apr 10, 2006 | 4.235 | 4.292 | 4.179 | 4.210 | 14,822,431 | +0.05(+1.27%) |
Apr 07, 2006 | 4.210 | 4.225 | 4.080 | 4.157 | 19,330,396 | -0.10(-2.27%) |
Apr 06, 2006 | 4.255 | 4.317 | 4.219 | 4.254 | 19,608,342 | +0.06(+1.51%) |
Apr 05, 2006 | 4.021 | 4.191 | 4.021 | 4.191 | 27,527,682 | +0.18(+4.61%) |
Apr 04, 2006 | 3.964 | 4.007 | 3.903 | 4.006 | 14,336,022 | +0.06(+1.62%) |
Apr 03, 2006 | 3.948 | 3.983 | 3.914 | 3.942 | 17,788,654 | +0.05(+1.33%) |
Mar 31, 2006 | 3.852 | 3.918 | 3.804 | 3.890 | 12,716,108 | -0.00(-0.02%) |
Mar 30, 2006 | 3.891 | 3.995 | 3.872 | 3.891 | 19,551,884 | +0.07(+1.87%) |
Mar 29, 2006 | 3.760 | 3.845 | 3.744 | 3.820 | 12,394,731 | +0.10(+2.60%) |
Mar 28, 2006 | 3.774 | 3.784 | 3.700 | 3.723 | 13,344,748 | -0.01(-0.19%) |
Mar 27, 2006 | 3.663 | 3.752 | 3.645 | 3.730 | 15,117,750 | +0.08(+2.14%) |
Mar 24, 2006 | 3.638 | 3.695 | 3.616 | 3.652 | 21,557,234 | -0.02(-0.50%) |
Mar 23, 2006 | 3.737 | 3.782 | 3.632 | 3.670 | 26,955,500 | -0.09(-2.33%) |
Mar 22, 2006 | 3.714 | 3.785 | 3.714 | 3.758 | 12,102,669 | +0.04(+1.20%) |
Mar 21, 2006 | 3.841 | 3.843 | 3.690 | 3.713 | 14,245,906 | -0.10(-2.60%) |
Mar 20, 2006 | 3.868 | 3.919 | 3.806 | 3.812 | 10,045,204 | -0.05(-1.32%) |
Mar 17, 2006 | 3.793 | 3.868 | 3.786 | 3.863 | 11,750,891 | +0.11(+2.92%) |
Mar 16, 2006 | 3.785 | 3.808 | 3.714 | 3.754 | 9,139,703 | +0.00(+0.01%) |
Mar 15, 2006 | 3.775 | 3.817 | 3.730 | 3.753 | 9,233,076 | -0.00(-0.02%) |
Mar 14, 2006 | 3.687 | 3.774 | 3.661 | 3.754 | 10,320,980 | +0.08(+2.21%) |
Mar 13, 2006 | 3.698 | 3.742 | 3.643 | 3.673 | 8,977,928 | -0.00(-0.11%) |
Mar 10, 2006 | 3.554 | 3.698 | 3.523 | 3.677 | 16,395,658 | +0.09(+2.49%) |
Mar 09, 2006 | 3.673 | 3.719 | 3.555 | 3.588 | 12,804,052 | -0.01(-0.32%) |
Mar 08, 2006 | 3.615 | 3.617 | 3.472 | 3.599 | 25,701,478 | -0.06(-1.54%) |
Mar 07, 2006 | 3.765 | 3.775 | 3.593 | 3.656 | 24,430,084 | -0.11(-2.91%) |
Mar 06, 2006 | 3.960 | 4.007 | 3.715 | 3.765 | 18,214,262 | -0.17(-4.34%) |
Mar 03, 2006 | 3.910 | 3.965 | 3.864 | 3.936 | 14,291,507 | +0.07(+1.85%) |
Mar 02, 2006 | 3.751 | 3.896 | 3.721 | 3.865 | 18,423,808 | +0.15(+3.93%) |