Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.812 | 3.889 | 3.812 | 3.889 | 14,628 | +0.05(+1.42%) |
May 30, 2006 | 3.812 | 3.882 | 3.812 | 3.835 | 3,361 | -0.01(-0.20%) |
May 26, 2006 | 3.882 | 3.889 | 3.788 | 3.843 | 3,197 | -0.04(-1.00%) |
May 25, 2006 | 3.819 | 3.889 | 3.781 | 3.882 | 23,424 | +0.07(+1.84%) |
May 24, 2006 | 3.819 | 3.819 | 3.812 | 3.812 | 2,185 | +0.00(+0.00%) |
May 23, 2006 | 3.819 | 3.905 | 3.796 | 3.812 | 3,235 | -0.07(-1.80%) |
May 22, 2006 | 3.812 | 3.889 | 3.812 | 3.882 | 2,126 | +0.03(+0.81%) |
May 19, 2006 | 3.858 | 3.936 | 3.844 | 3.850 | 4,895 | +0.04(+1.02%) |
May 18, 2006 | 3.850 | 3.936 | 3.812 | 3.812 | 36,894 | -0.07(-1.80%) |
May 17, 2006 | 3.959 | 3.959 | 3.850 | 3.882 | 12,558 | -0.02(-0.60%) |
May 16, 2006 | 3.866 | 3.944 | 3.850 | 3.905 | 7,768 | +0.04(+1.01%) |
May 15, 2006 | 3.897 | 4.053 | 3.858 | 3.866 | 22,271 | -0.13(-3.31%) |
May 12, 2006 | 4.045 | 4.115 | 3.967 | 3.998 | 12,432 | +0.05(+1.38%) |
May 11, 2006 | 4.123 | 4.123 | 3.944 | 3.944 | 7,469 | -0.06(-1.55%) |
May 10, 2006 | 3.882 | 4.006 | 3.882 | 4.006 | 7,587 | +0.05(+1.38%) |
May 09, 2006 | 3.866 | 4.006 | 3.866 | 3.952 | 12,219 | -0.05(-1.36%) |
May 08, 2006 | 3.990 | 4.115 | 3.983 | 4.006 | 58,115 | -0.07(-1.72%) |
May 05, 2006 | 3.866 | 4.076 | 3.866 | 4.076 | 8,866 | +0.15(+3.76%) |
May 04, 2006 | 3.878 | 3.928 | 3.878 | 3.928 | 5,078 | +0.00(+0.00%) |
May 03, 2006 | 3.812 | 3.928 | 3.812 | 3.928 | 6,268 | +0.06(+1.67%) |
May 02, 2006 | 3.819 | 3.889 | 3.819 | 3.864 | 3,296 | +0.01(+0.15%) |
May 01, 2006 | 3.835 | 3.944 | 3.835 | 3.858 | 29,289 | -0.04(-1.00%) |
Apr 28, 2006 | 3.850 | 3.952 | 3.850 | 3.897 | 23,783 | +0.00(+0.00%) |
Apr 27, 2006 | 3.843 | 3.967 | 3.843 | 3.897 | 4,359 | -0.02(-0.40%) |
Apr 26, 2006 | 3.959 | 3.970 | 3.889 | 3.913 | 12,098 | +0.04(+1.00%) |
Apr 25, 2006 | 3.866 | 3.897 | 3.812 | 3.874 | 41,416 | +0.00(+0.13%) |
Apr 24, 2006 | 3.850 | 3.882 | 3.850 | 3.869 | 15,696 | -0.06(-1.51%) |
Apr 21, 2006 | 3.843 | 3.928 | 3.843 | 3.928 | 13,184 | +0.05(+1.41%) |
Apr 20, 2006 | 3.874 | 3.928 | 3.843 | 3.874 | 5,895 | -0.08(-1.97%) |
Apr 19, 2006 | 3.905 | 3.952 | 3.882 | 3.952 | 9,956 | +0.06(+1.60%) |
Apr 18, 2006 | 3.812 | 3.983 | 3.812 | 3.889 | 12,045 | +0.02(+0.40%) |
Apr 17, 2006 | 3.827 | 3.983 | 3.819 | 3.874 | 70,565 | -0.09(-2.35%) |
Apr 13, 2006 | 3.905 | 3.967 | 3.897 | 3.967 | 9,127 | +0.08(+2.00%) |
Apr 12, 2006 | 3.983 | 3.998 | 3.889 | 3.889 | 16,346 | -0.09(-2.34%) |
Apr 11, 2006 | 3.952 | 3.998 | 3.905 | 3.983 | 14,962 | +0.05(+1.39%) |
Apr 10, 2006 | 3.928 | 3.928 | 3.882 | 3.928 | 3,586 | +0.03(+0.80%) |
Apr 07, 2006 | 3.889 | 3.897 | 3.874 | 3.897 | 15,515 | +0.01(+0.20%) |
Apr 06, 2006 | 3.882 | 3.897 | 3.882 | 3.889 | 38,781 | +0.04(+1.01%) |
Apr 05, 2006 | 3.773 | 3.858 | 3.773 | 3.850 | 23,177 | +0.04(+1.02%) |
Apr 04, 2006 | 3.812 | 3.835 | 3.726 | 3.812 | 36,664 | +0.02(+0.41%) |
Apr 03, 2006 | 3.858 | 3.889 | 3.796 | 3.796 | 7,209 | -0.09(-2.40%) |
Mar 31, 2006 | 3.757 | 3.889 | 3.757 | 3.889 | 11,795 | +0.12(+3.09%) |
Mar 30, 2006 | 3.749 | 3.792 | 3.749 | 3.773 | 2,153 | +0.00(+0.00%) |
Mar 29, 2006 | 3.757 | 3.804 | 3.757 | 3.773 | 6,276 | +0.02(+0.41%) |
Mar 28, 2006 | 3.742 | 3.773 | 3.742 | 3.757 | 24,168 | -0.06(-1.63%) |
Mar 27, 2006 | 3.710 | 3.835 | 3.710 | 3.819 | 30,703 | +0.07(+1.87%) |
Mar 24, 2006 | 3.780 | 3.835 | 3.749 | 3.749 | 3,085 | -0.02(-0.62%) |
Mar 23, 2006 | 3.687 | 3.850 | 3.687 | 3.773 | 5,527 | +0.04(+1.04%) |
Mar 22, 2006 | 3.835 | 3.850 | 3.679 | 3.734 | 16,712 | -0.03(-0.83%) |
Mar 21, 2006 | 3.734 | 3.827 | 3.734 | 3.765 | 3,822 | +0.00(+0.00%) |
Mar 20, 2006 | 3.812 | 3.850 | 3.734 | 3.765 | 15,911 | -0.08(-2.02%) |
Mar 17, 2006 | 3.734 | 3.850 | 3.734 | 3.843 | 26,242 | +0.11(+2.92%) |
Mar 16, 2006 | 3.609 | 3.757 | 3.609 | 3.734 | 49,535 | +0.08(+2.13%) |
Mar 15, 2006 | 3.633 | 3.703 | 3.617 | 3.656 | 3,631 | +0.01(+0.21%) |
Mar 14, 2006 | 3.640 | 3.656 | 3.617 | 3.648 | 7,361 | +0.00(+0.00%) |
Mar 13, 2006 | 3.656 | 3.672 | 3.617 | 3.648 | 10,504 | -0.05(-1.26%) |
Mar 10, 2006 | 3.609 | 3.695 | 3.602 | 3.695 | 85,134 | +0.05(+1.50%) |
Mar 09, 2006 | 3.656 | 3.664 | 3.602 | 3.640 | 7,964 | -0.05(-1.47%) |
Mar 08, 2006 | 3.734 | 3.734 | 3.656 | 3.695 | 7,533 | +0.03(+0.85%) |
Mar 07, 2006 | 3.726 | 3.734 | 3.617 | 3.664 | 19,734 | -0.03(-0.84%) |
Mar 06, 2006 | 3.734 | 3.734 | 3.602 | 3.695 | 13,638 | +0.09(+2.37%) |
Mar 03, 2006 | 3.687 | 3.687 | 3.602 | 3.609 | 14,994 | -0.09(-2.52%) |
Mar 02, 2006 | 3.679 | 3.742 | 3.648 | 3.703 | 34,710 | +0.07(+1.93%) |