Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.646 | 3.650 | 3.572 | 3.632 | 2,604,642 | +0.01(+0.14%) |
May 30, 2006 | 3.546 | 3.639 | 3.531 | 3.627 | 2,092,997 | +0.08(+2.22%) |
May 26, 2006 | 3.616 | 3.626 | 3.530 | 3.549 | 1,626,167 | -0.08(-2.20%) |
May 25, 2006 | 3.530 | 3.684 | 3.506 | 3.629 | 2,449,921 | +0.18(+5.37%) |
May 24, 2006 | 3.435 | 3.478 | 3.305 | 3.444 | 1,843,310 | -0.01(-0.15%) |
May 23, 2006 | 3.546 | 3.582 | 3.438 | 3.449 | 970,472 | -0.07(-1.88%) |
May 22, 2006 | 3.406 | 3.550 | 3.396 | 3.515 | 1,309,790 | +0.08(+2.33%) |
May 19, 2006 | 3.429 | 3.499 | 3.353 | 3.435 | 1,392,486 | -0.03(-0.83%) |
May 18, 2006 | 3.486 | 3.560 | 3.450 | 3.464 | 911,251 | -0.01(-0.36%) |
May 17, 2006 | 3.499 | 3.530 | 3.458 | 3.476 | 949,131 | -0.04(-1.07%) |
May 16, 2006 | 3.533 | 3.549 | 3.488 | 3.514 | 898,446 | -0.03(-0.81%) |
May 15, 2006 | 3.499 | 3.564 | 3.476 | 3.543 | 977,407 | +0.02(+0.46%) |
May 12, 2006 | 3.566 | 3.566 | 3.468 | 3.526 | 1,486,919 | -0.07(-1.84%) |
May 11, 2006 | 3.737 | 3.745 | 3.592 | 3.592 | 2,000,164 | -0.16(-4.17%) |
May 10, 2006 | 3.724 | 3.760 | 3.720 | 3.749 | 1,177,477 | +0.02(+0.64%) |
May 09, 2006 | 3.731 | 3.749 | 3.707 | 3.725 | 799,745 | -0.02(-0.47%) |
May 08, 2006 | 3.659 | 3.766 | 3.659 | 3.742 | 1,235,097 | +0.07(+1.87%) |
May 05, 2006 | 3.629 | 3.705 | 3.629 | 3.674 | 898,446 | +0.07(+1.84%) |
May 04, 2006 | 3.561 | 3.626 | 3.554 | 3.607 | 1,842,243 | +0.05(+1.33%) |
May 03, 2006 | 3.617 | 3.636 | 3.548 | 3.560 | 977,941 | -0.07(-2.03%) |
May 02, 2006 | 3.519 | 3.655 | 3.513 | 3.634 | 956,067 | +0.12(+3.45%) |
May 01, 2006 | 3.535 | 3.636 | 3.505 | 3.513 | 1,315,125 | +0.00(+0.07%) |
Apr 28, 2006 | 3.470 | 3.554 | 3.470 | 3.510 | 1,240,966 | -0.02(-0.64%) |
Apr 27, 2006 | 3.549 | 3.611 | 3.481 | 3.533 | 1,138,530 | -0.05(-1.33%) |
Apr 26, 2006 | 3.541 | 3.651 | 3.541 | 3.580 | 648,759 | +0.04(+1.20%) |
Apr 25, 2006 | 3.580 | 3.586 | 3.511 | 3.538 | 704,779 | -0.04(-1.05%) |
Apr 24, 2006 | 3.580 | 3.594 | 3.538 | 3.575 | 1,027,558 | -0.02(-0.49%) |
Apr 21, 2006 | 3.681 | 3.687 | 3.585 | 3.592 | 2,223,709 | -0.04(-1.03%) |
Apr 20, 2006 | 3.660 | 3.661 | 3.565 | 3.630 | 664,231 | -0.02(-0.65%) |
Apr 19, 2006 | 3.637 | 3.690 | 3.611 | 3.654 | 879,773 | +0.00(+0.10%) |
Apr 18, 2006 | 3.554 | 3.652 | 3.567 | 3.650 | 773,069 | +0.10(+2.71%) |
Apr 17, 2006 | 3.578 | 3.595 | 3.520 | 3.554 | 703,178 | -0.03(-0.87%) |
Apr 13, 2006 | 3.543 | 3.599 | 3.530 | 3.585 | 1,025,424 | +0.04(+1.20%) |
Apr 12, 2006 | 3.530 | 3.574 | 3.516 | 3.543 | 807,215 | +0.01(+0.32%) |
Apr 11, 2006 | 3.601 | 3.609 | 3.506 | 3.531 | 1,343,935 | -0.07(-1.94%) |
Apr 10, 2006 | 3.642 | 3.655 | 3.582 | 3.601 | 1,174,810 | -0.04(-1.20%) |
Apr 07, 2006 | 3.730 | 3.755 | 3.617 | 3.645 | 1,245,234 | -0.09(-2.38%) |
Apr 06, 2006 | 3.774 | 3.774 | 3.685 | 3.734 | 1,135,863 | -0.05(-1.45%) |
Apr 05, 2006 | 3.717 | 3.795 | 3.710 | 3.789 | 1,258,572 | +0.06(+1.71%) |
Apr 04, 2006 | 3.680 | 3.761 | 3.661 | 3.725 | 1,386,617 | +0.03(+0.71%) |
Apr 03, 2006 | 3.711 | 3.775 | 3.686 | 3.699 | 2,805,779 | -0.01(-0.34%) |
Mar 31, 2006 | 3.656 | 3.747 | 3.654 | 3.711 | 2,479,265 | +0.04(+1.16%) |
Mar 30, 2006 | 3.599 | 3.672 | 3.572 | 3.669 | 2,047,114 | +0.07(+2.01%) |
Mar 29, 2006 | 3.496 | 3.597 | 3.474 | 3.596 | 1,747,810 | +0.11(+3.15%) |
Mar 28, 2006 | 3.530 | 3.533 | 3.454 | 3.486 | 1,307,122 | -0.05(-1.34%) |
Mar 27, 2006 | 3.543 | 3.559 | 3.501 | 3.534 | 961,935 | -0.01(-0.35%) |
Mar 24, 2006 | 3.514 | 3.549 | 3.479 | 3.546 | 691,441 | +0.04(+1.07%) |
Mar 23, 2006 | 3.475 | 3.525 | 3.471 | 3.509 | 888,843 | +0.03(+0.97%) |
Mar 22, 2006 | 3.424 | 3.505 | 3.423 | 3.475 | 1,024,357 | +0.05(+1.46%) |
Mar 21, 2006 | 3.433 | 3.464 | 3.421 | 3.425 | 1,115,589 | -0.02(-0.51%) |
Mar 20, 2006 | 3.436 | 3.465 | 3.411 | 3.443 | 879,240 | +0.01(+0.18%) |
Mar 17, 2006 | 3.465 | 3.465 | 3.389 | 3.436 | 2,306,938 | -0.01(-0.40%) |
Mar 16, 2006 | 3.388 | 3.468 | 3.383 | 3.450 | 1,213,757 | +0.07(+2.15%) |
Mar 15, 2006 | 3.410 | 3.418 | 3.373 | 3.378 | 1,264,974 | -0.04(-1.21%) |
Mar 14, 2006 | 3.393 | 3.446 | 3.363 | 3.419 | 1,380,215 | +0.01(+0.33%) |
Mar 13, 2006 | 3.376 | 3.475 | 3.376 | 3.408 | 959,268 | -0.03(-0.91%) |
Mar 10, 2006 | 3.378 | 3.454 | 3.351 | 3.439 | 1,021,689 | +0.06(+1.93%) |
Mar 09, 2006 | 3.453 | 3.476 | 3.374 | 3.374 | 1,486,919 | -0.07(-2.10%) |
Mar 08, 2006 | 3.410 | 3.468 | 3.388 | 3.446 | 1,064,371 | +0.03(+0.80%) |
Mar 07, 2006 | 3.413 | 3.435 | 3.375 | 3.419 | 979,541 | -0.00(-0.11%) |
Mar 06, 2006 | 3.480 | 3.483 | 3.396 | 3.423 | 883,508 | -0.06(-1.76%) |
Mar 03, 2006 | 3.455 | 3.516 | 3.451 | 3.484 | 1,052,634 | +0.00(+0.14%) |
Mar 02, 2006 | 3.514 | 3.515 | 3.468 | 3.479 | 945,930 | -0.06(-1.76%) |