Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.367 | 3.400 | 3.308 | 3.344 | 51,332,244 | +0.04(+1.32%) |
May 30, 2006 | 3.418 | 3.437 | 3.286 | 3.300 | 51,659,500 | -0.19(-5.44%) |
May 26, 2006 | 3.421 | 3.517 | 3.359 | 3.490 | 58,473,408 | +0.18(+5.41%) |
May 25, 2006 | 3.253 | 3.321 | 3.189 | 3.311 | 68,178,072 | +0.14(+4.38%) |
May 24, 2006 | 3.221 | 3.270 | 3.084 | 3.172 | 61,238,192 | -0.10(-2.96%) |
May 23, 2006 | 3.388 | 3.463 | 3.264 | 3.269 | 65,700,284 | -0.00(-0.01%) |
May 22, 2006 | 3.234 | 3.316 | 3.148 | 3.269 | 78,633,344 | -0.19(-5.39%) |
May 19, 2006 | 3.508 | 3.532 | 3.365 | 3.456 | 70,694,816 | -0.05(-1.48%) |
May 18, 2006 | 3.612 | 3.638 | 3.455 | 3.508 | 51,973,768 | -0.09(-2.49%) |
May 17, 2006 | 3.727 | 3.771 | 3.540 | 3.597 | 45,057,264 | -0.20(-5.37%) |
May 16, 2006 | 3.848 | 3.850 | 3.719 | 3.801 | 34,464,340 | +0.06(+1.49%) |
May 15, 2006 | 3.734 | 3.828 | 3.646 | 3.745 | 49,471,308 | -0.13(-3.34%) |
May 12, 2006 | 3.937 | 3.950 | 3.836 | 3.875 | 34,226,692 | -0.13(-3.22%) |
May 11, 2006 | 4.137 | 4.137 | 3.979 | 4.004 | 39,960,140 | -0.11(-2.69%) |
May 10, 2006 | 4.117 | 4.120 | 4.043 | 4.114 | 31,469,700 | -0.00(-0.06%) |
May 09, 2006 | 4.066 | 4.125 | 4.038 | 4.117 | 30,824,280 | +0.08(+1.99%) |
May 08, 2006 | 4.033 | 4.042 | 3.991 | 4.036 | 30,504,818 | -0.01(-0.35%) |
May 05, 2006 | 3.930 | 4.075 | 3.930 | 4.050 | 36,522,668 | +0.15(+3.82%) |
May 04, 2006 | 3.890 | 3.955 | 3.855 | 3.901 | 40,682,180 | -0.01(-0.24%) |
May 03, 2006 | 3.897 | 3.911 | 3.818 | 3.911 | 26,546,594 | -0.02(-0.59%) |
May 02, 2006 | 3.758 | 3.934 | 3.754 | 3.934 | 38,967,988 | +0.09(+2.33%) |
May 01, 2006 | 3.846 | 3.945 | 3.833 | 3.844 | 28,681,540 | +0.04(+1.02%) |
Apr 28, 2006 | 3.734 | 3.829 | 3.716 | 3.805 | 22,837,706 | +0.11(+2.87%) |
Apr 27, 2006 | 3.669 | 3.757 | 3.581 | 3.699 | 33,863,076 | -0.04(-0.98%) |
Apr 26, 2006 | 3.707 | 3.833 | 3.705 | 3.735 | 41,043,200 | +0.06(+1.66%) |
Apr 25, 2006 | 3.742 | 3.764 | 3.653 | 3.675 | 31,883,962 | -0.06(-1.70%) |
Apr 24, 2006 | 3.776 | 3.792 | 3.707 | 3.738 | 24,214,254 | -0.09(-2.45%) |
Apr 21, 2006 | 3.750 | 3.850 | 3.733 | 3.832 | 27,446,544 | +0.10(+2.74%) |
Apr 20, 2006 | 3.775 | 3.812 | 3.670 | 3.730 | 36,070,744 | -0.06(-1.51%) |
Apr 19, 2006 | 3.699 | 3.792 | 3.693 | 3.787 | 44,439,116 | +0.09(+2.39%) |
Apr 18, 2006 | 3.542 | 3.711 | 3.542 | 3.699 | 57,466,972 | +0.21(+6.04%) |
Apr 17, 2006 | 3.481 | 3.500 | 3.447 | 3.488 | 20,285,898 | +0.07(+1.98%) |
Apr 13, 2006 | 3.424 | 3.438 | 3.375 | 3.421 | 13,007,077 | -0.00(-0.09%) |
Apr 12, 2006 | 3.449 | 3.461 | 3.394 | 3.424 | 14,248,568 | -0.00(-0.07%) |
Apr 11, 2006 | 3.484 | 3.500 | 3.407 | 3.426 | 21,033,910 | +0.00(+0.04%) |
Apr 10, 2006 | 3.458 | 3.499 | 3.416 | 3.424 | 20,963,784 | -0.03(-0.90%) |
Apr 07, 2006 | 3.471 | 3.490 | 3.409 | 3.456 | 21,685,822 | -0.06(-1.60%) |
Apr 06, 2006 | 3.484 | 3.515 | 3.446 | 3.512 | 20,319,662 | +0.04(+1.22%) |
Apr 05, 2006 | 3.386 | 3.474 | 3.386 | 3.469 | 24,066,210 | +0.06(+1.89%) |
Apr 04, 2006 | 3.434 | 3.464 | 3.392 | 3.405 | 35,435,716 | -0.04(-1.07%) |
Apr 03, 2006 | 3.355 | 3.465 | 3.350 | 3.442 | 45,017,008 | +0.11(+3.15%) |
Mar 31, 2006 | 3.321 | 3.355 | 3.280 | 3.337 | 17,635,394 | +0.01(+0.36%) |
Mar 30, 2006 | 3.327 | 3.363 | 3.306 | 3.325 | 23,522,084 | +0.05(+1.46%) |
Mar 29, 2006 | 3.205 | 3.282 | 3.199 | 3.277 | 31,081,408 | +0.09(+2.94%) |
Mar 28, 2006 | 3.204 | 3.266 | 3.166 | 3.184 | 50,281,652 | -0.10(-3.03%) |
Mar 27, 2006 | 3.263 | 3.291 | 3.246 | 3.283 | 26,812,812 | -0.02(-0.56%) |
Mar 24, 2006 | 3.307 | 3.351 | 3.284 | 3.302 | 20,646,918 | +0.02(+0.53%) |
Mar 23, 2006 | 3.315 | 3.342 | 3.257 | 3.284 | 23,832,456 | +0.01(+0.22%) |
Mar 22, 2006 | 3.296 | 3.361 | 3.255 | 3.277 | 40,865,288 | -0.05(-1.48%) |
Mar 21, 2006 | 3.384 | 3.395 | 3.304 | 3.326 | 28,480,254 | -0.05(-1.55%) |
Mar 20, 2006 | 3.425 | 3.463 | 3.362 | 3.379 | 27,530,954 | -0.02(-0.72%) |
Mar 17, 2006 | 3.478 | 3.487 | 3.398 | 3.403 | 19,652,166 | -0.08(-2.20%) |
Mar 16, 2006 | 3.489 | 3.509 | 3.427 | 3.480 | 28,760,758 | -0.01(-0.17%) |
Mar 15, 2006 | 3.446 | 3.503 | 3.419 | 3.486 | 29,982,768 | +0.08(+2.47%) |
Mar 14, 2006 | 3.307 | 3.425 | 3.282 | 3.402 | 26,451,794 | +0.12(+3.59%) |
Mar 13, 2006 | 3.311 | 3.345 | 3.243 | 3.284 | 26,471,272 | +0.03(+0.78%) |
Mar 10, 2006 | 3.215 | 3.282 | 3.188 | 3.258 | 23,074,056 | +0.05(+1.57%) |
Mar 09, 2006 | 3.340 | 3.342 | 3.186 | 3.208 | 33,924,108 | -0.09(-2.67%) |
Mar 08, 2006 | 3.265 | 3.305 | 3.133 | 3.296 | 47,489,600 | -0.02(-0.51%) |
Mar 07, 2006 | 3.361 | 3.369 | 3.263 | 3.313 | 46,913,008 | -0.15(-4.29%) |
Mar 06, 2006 | 3.572 | 3.587 | 3.448 | 3.462 | 28,219,228 | -0.11(-3.15%) |
Mar 03, 2006 | 3.531 | 3.608 | 3.528 | 3.574 | 18,083,422 | +0.00(+0.11%) |
Mar 02, 2006 | 3.571 | 3.595 | 3.508 | 3.570 | 24,359,700 | +0.02(+0.57%) |