Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.416 | 3.457 | 3.310 | 3.342 | 13,169,116 | -0.10(-2.94%) |
May 30, 2006 | 3.522 | 3.552 | 3.424 | 3.444 | 14,258,868 | -0.12(-3.48%) |
May 26, 2006 | 3.508 | 3.632 | 3.507 | 3.568 | 5,565,884 | -0.02(-0.46%) |
May 25, 2006 | 3.501 | 3.619 | 3.481 | 3.584 | 9,715,804 | +0.06(+1.81%) |
May 24, 2006 | 3.355 | 3.566 | 3.355 | 3.520 | 43,228,748 | +0.16(+4.61%) |
May 23, 2006 | 3.346 | 3.449 | 3.311 | 3.365 | 19,449,898 | +0.00(+0.00%) |
May 22, 2006 | 3.481 | 3.481 | 3.326 | 3.365 | 24,103,418 | -0.12(-3.42%) |
May 19, 2006 | 3.489 | 3.525 | 3.449 | 3.485 | 14,762,028 | +0.00(+0.09%) |
May 18, 2006 | 3.600 | 3.637 | 3.447 | 3.481 | 26,452,226 | -0.08(-2.29%) |
May 17, 2006 | 3.828 | 3.869 | 3.476 | 3.563 | 52,332,128 | -0.20(-5.22%) |
May 16, 2006 | 3.658 | 3.880 | 3.615 | 3.759 | 41,043,008 | +0.16(+4.40%) |
May 15, 2006 | 3.501 | 3.632 | 3.501 | 3.601 | 16,363,187 | +0.12(+3.33%) |
May 12, 2006 | 3.434 | 3.511 | 3.318 | 3.485 | 13,253,992 | +0.01(+0.19%) |
May 11, 2006 | 3.560 | 3.596 | 3.445 | 3.478 | 6,930,901 | -0.04(-1.05%) |
May 10, 2006 | 3.677 | 3.723 | 3.462 | 3.515 | 11,750,618 | -0.11(-3.13%) |
May 09, 2006 | 3.620 | 3.637 | 3.605 | 3.628 | 4,582,429 | +0.03(+0.73%) |
May 08, 2006 | 3.648 | 3.655 | 3.563 | 3.602 | 4,834,321 | +0.00(+0.14%) |
May 05, 2006 | 3.620 | 3.645 | 3.530 | 3.597 | 6,627,699 | +0.04(+1.24%) |
May 04, 2006 | 3.471 | 3.584 | 3.460 | 3.553 | 7,698,942 | +0.09(+2.74%) |
May 03, 2006 | 3.444 | 3.496 | 3.409 | 3.458 | 4,115,888 | -0.00(-0.09%) |
May 02, 2006 | 3.514 | 3.532 | 3.382 | 3.462 | 11,324,453 | -0.04(-1.03%) |
May 01, 2006 | 3.589 | 3.596 | 3.462 | 3.498 | 5,709,479 | -0.05(-1.29%) |
Apr 28, 2006 | 3.498 | 3.566 | 3.498 | 3.543 | 5,411,191 | +0.02(+0.51%) |
Apr 27, 2006 | 3.759 | 3.759 | 3.409 | 3.525 | 25,230,810 | -0.20(-5.27%) |
Apr 26, 2006 | 3.785 | 3.798 | 3.679 | 3.722 | 4,403,005 | -0.01(-0.26%) |
Apr 25, 2006 | 3.823 | 3.831 | 3.694 | 3.731 | 5,459,863 | -0.02(-0.65%) |
Apr 24, 2006 | 3.694 | 3.824 | 3.601 | 3.756 | 13,729,979 | +0.06(+1.64%) |
Apr 21, 2006 | 3.723 | 3.759 | 3.681 | 3.695 | 6,622,303 | -0.03(-0.76%) |
Apr 20, 2006 | 3.759 | 3.800 | 3.710 | 3.724 | 5,673,301 | -0.04(-1.07%) |
Apr 19, 2006 | 3.854 | 3.856 | 3.726 | 3.764 | 7,939,191 | -0.03(-0.73%) |
Apr 18, 2006 | 3.785 | 3.824 | 3.757 | 3.792 | 6,814,968 | +0.04(+0.96%) |
Apr 17, 2006 | 3.877 | 3.914 | 3.735 | 3.756 | 8,085,141 | -0.10(-2.63%) |
Apr 13, 2006 | 3.856 | 3.906 | 3.833 | 3.857 | 7,205,688 | +0.01(+0.21%) |
Apr 12, 2006 | 3.790 | 3.893 | 3.790 | 3.849 | 10,679,271 | +0.06(+1.55%) |
Apr 11, 2006 | 3.785 | 3.846 | 3.686 | 3.790 | 18,420,676 | -0.00(-0.09%) |
Apr 10, 2006 | 3.803 | 3.813 | 3.726 | 3.793 | 10,630,965 | +0.06(+1.62%) |
Apr 07, 2006 | 3.829 | 3.841 | 3.694 | 3.733 | 8,539,568 | -0.03(-0.78%) |
Apr 06, 2006 | 3.852 | 3.865 | 3.744 | 3.762 | 9,087,846 | -0.03(-0.78%) |
Apr 05, 2006 | 3.890 | 3.890 | 3.743 | 3.792 | 13,016,625 | -0.08(-1.99%) |
Apr 04, 2006 | 3.990 | 4.078 | 3.821 | 3.869 | 12,752,643 | -0.14(-3.51%) |
Apr 03, 2006 | 4.043 | 4.127 | 3.955 | 4.009 | 10,683,382 | -0.00(-0.04%) |
Mar 31, 2006 | 4.166 | 4.166 | 3.924 | 4.011 | 20,901,692 | -0.04(-1.05%) |
Mar 30, 2006 | 4.032 | 4.086 | 3.955 | 4.053 | 16,473,540 | +0.14(+3.59%) |
Mar 29, 2006 | 3.852 | 4.004 | 3.764 | 3.913 | 15,943,214 | +0.13(+3.46%) |
Mar 28, 2006 | 3.841 | 3.887 | 3.725 | 3.782 | 10,430,297 | +2.83(+298.92%) |
Mar 27, 2006 | 0.9245 | 0.9602 | 0.9199 | 0.9480 | 27,359,408 | +0.03(+3.12%) |
Mar 24, 2006 | 0.9384 | 0.9420 | 0.9122 | 0.9193 | 17,917,920 | -0.02(-1.93%) |
Mar 23, 2006 | 0.9393 | 0.9508 | 0.9308 | 0.9374 | 8,152,273 | -0.01(-0.55%) |
Mar 22, 2006 | 0.9349 | 0.9520 | 0.9255 | 0.9426 | 14,566,897 | -0.00(-0.24%) |
Mar 21, 2006 | 0.9765 | 0.9852 | 0.9331 | 0.9449 | 27,440,882 | -0.04(-3.83%) |
Mar 20, 2006 | 0.9378 | 0.9985 | 0.9357 | 0.9825 | 41,422,728 | +0.06(+6.87%) |
Mar 17, 2006 | 0.9219 | 0.9294 | 0.9060 | 0.9193 | 16,502,199 | -0.01(-0.97%) |
Mar 16, 2006 | 0.9539 | 0.9639 | 0.9221 | 0.9283 | 17,860,870 | -0.03(-2.66%) |
Mar 15, 2006 | 0.8970 | 0.9555 | 0.8950 | 0.9537 | 41,037,020 | +0.06(+6.80%) |
Mar 14, 2006 | 0.8754 | 0.8937 | 0.8754 | 0.8930 | 15,687,070 | +0.01(+1.51%) |
Mar 13, 2006 | 0.8723 | 0.8961 | 0.8714 | 0.8797 | 18,481,384 | +0.00(+0.37%) |
Mar 10, 2006 | 0.8716 | 0.8885 | 0.8607 | 0.8764 | 12,212,184 | +0.00(+0.47%) |
Mar 09, 2006 | 0.8638 | 0.8806 | 0.8596 | 0.8724 | 10,875,466 | -0.00(-0.42%) |
Mar 08, 2006 | 0.8417 | 0.8814 | 0.8417 | 0.8760 | 19,589,930 | +0.02(+1.76%) |
Mar 07, 2006 | 0.8596 | 0.8728 | 0.8417 | 0.8609 | 18,150,642 | -0.01(-0.58%) |
Mar 06, 2006 | 0.8785 | 0.8906 | 0.8657 | 0.8659 | 12,995,645 | -0.02(-1.85%) |
Mar 03, 2006 | 0.8953 | 0.8963 | 0.8787 | 0.8823 | 13,674,087 | -0.02(-1.87%) |
Mar 02, 2006 | 0.8994 | 0.9162 | 0.8990 | 0.8991 | 11,499,772 | -0.01(-0.67%) |