Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.107 | 3.176 | 3.095 | 3.153 | 76,017 | +0.05(+1.67%) |
May 30, 2006 | 3.136 | 3.145 | 3.097 | 3.101 | 102,786 | -0.03(-1.10%) |
May 26, 2006 | 3.103 | 3.182 | 3.101 | 3.136 | 107,568 | +0.02(+0.62%) |
May 25, 2006 | 3.117 | 3.128 | 3.097 | 3.117 | 69,348 | +0.02(+0.68%) |
May 24, 2006 | 3.182 | 3.182 | 3.095 | 3.095 | 66,334 | -0.02(-0.80%) |
May 23, 2006 | 3.057 | 3.145 | 3.040 | 3.120 | 183,596 | +0.01(+0.18%) |
May 22, 2006 | 3.193 | 3.193 | 3.032 | 3.115 | 193,701 | -0.08(-2.58%) |
May 19, 2006 | 3.189 | 3.205 | 3.164 | 3.197 | 79,682 | -0.01(-0.18%) |
May 18, 2006 | 3.209 | 3.209 | 3.170 | 3.203 | 113,502 | +0.02(+0.48%) |
May 17, 2006 | 3.258 | 3.258 | 3.187 | 3.187 | 152,050 | -0.07(-2.18%) |
May 16, 2006 | 3.203 | 3.270 | 3.174 | 3.258 | 80,251 | +0.04(+1.19%) |
May 15, 2006 | 3.260 | 3.276 | 3.203 | 3.220 | 118,825 | -0.05(-1.52%) |
May 12, 2006 | 3.262 | 3.299 | 3.193 | 3.270 | 295,325 | +0.01(+0.24%) |
May 11, 2006 | 3.243 | 3.280 | 3.166 | 3.262 | 165,836 | +0.05(+1.49%) |
May 10, 2006 | 3.281 | 3.281 | 3.201 | 3.214 | 107,505 | -0.03(-1.00%) |
May 09, 2006 | 3.266 | 3.299 | 3.245 | 3.247 | 153,718 | -0.02(-0.59%) |
May 08, 2006 | 3.293 | 3.293 | 3.241 | 3.266 | 195,541 | +0.01(+0.18%) |
May 05, 2006 | 3.253 | 3.299 | 3.237 | 3.260 | 138,384 | +0.02(+0.59%) |
May 04, 2006 | 3.241 | 3.260 | 3.214 | 3.241 | 102,750 | +0.02(+0.60%) |
May 03, 2006 | 3.218 | 3.251 | 3.201 | 3.222 | 79,771 | -0.02(-0.77%) |
May 02, 2006 | 3.270 | 3.327 | 3.218 | 3.247 | 87,368 | -0.01(-0.24%) |
May 01, 2006 | 3.260 | 3.337 | 3.241 | 3.255 | 196,991 | +0.00(+0.06%) |
Apr 28, 2006 | 3.239 | 3.278 | 3.239 | 3.253 | 103,762 | -0.02(-0.64%) |
Apr 27, 2006 | 3.327 | 3.327 | 3.187 | 3.274 | 164,126 | +0.02(+0.47%) |
Apr 26, 2006 | 3.251 | 3.431 | 3.241 | 3.258 | 772,818 | +0.02(+0.77%) |
Apr 25, 2006 | 3.212 | 3.233 | 3.186 | 3.233 | 132,997 | +0.02(+0.72%) |
Apr 24, 2006 | 3.251 | 3.251 | 3.145 | 3.210 | 109,226 | +0.03(+1.03%) |
Apr 21, 2006 | 3.174 | 3.258 | 3.115 | 3.178 | 157,707 | +0.00(+0.12%) |
Apr 20, 2006 | 3.207 | 3.258 | 3.174 | 3.174 | 100,185 | -0.03(-1.02%) |
Apr 19, 2006 | 3.155 | 3.210 | 3.145 | 3.207 | 100,351 | +0.02(+0.72%) |
Apr 18, 2006 | 3.207 | 3.224 | 3.132 | 3.184 | 169,116 | -0.05(-1.48%) |
Apr 17, 2006 | 3.251 | 3.251 | 3.214 | 3.232 | 117,954 | -0.01(-0.18%) |
Apr 13, 2006 | 3.241 | 3.243 | 3.205 | 3.237 | 78,327 | +0.00(+0.00%) |
Apr 12, 2006 | 3.214 | 3.268 | 3.212 | 3.237 | 253,570 | +0.02(+0.72%) |
Apr 11, 2006 | 3.253 | 3.304 | 3.186 | 3.214 | 371,405 | -0.04(-1.12%) |
Apr 10, 2006 | 3.168 | 3.253 | 3.157 | 3.251 | 308,746 | +0.08(+2.67%) |
Apr 07, 2006 | 3.126 | 3.166 | 3.117 | 3.166 | 107,688 | +0.02(+0.73%) |
Apr 06, 2006 | 3.130 | 3.159 | 3.130 | 3.143 | 87,561 | +0.02(+0.55%) |
Apr 05, 2006 | 3.143 | 3.164 | 3.117 | 3.126 | 81,012 | +0.00(+0.00%) |
Apr 04, 2006 | 3.128 | 3.174 | 3.109 | 3.126 | 36,055 | -0.03(-0.85%) |
Apr 03, 2006 | 3.164 | 3.164 | 3.090 | 3.153 | 81,779 | +0.00(+0.00%) |
Mar 31, 2006 | 3.117 | 3.155 | 3.117 | 3.153 | 106,744 | +0.02(+0.55%) |
Mar 30, 2006 | 3.084 | 3.161 | 3.084 | 3.136 | 108,360 | +0.05(+1.49%) |
Mar 29, 2006 | 3.099 | 3.111 | 3.084 | 3.090 | 46,958 | -0.02(-0.56%) |
Mar 28, 2006 | 3.113 | 3.113 | 3.097 | 3.107 | 57,256 | +0.00(+0.00%) |
Mar 27, 2006 | 3.111 | 3.111 | 3.095 | 3.107 | 54,550 | -0.00(-0.06%) |
Mar 24, 2006 | 3.097 | 3.111 | 3.069 | 3.109 | 133,368 | +0.01(+0.37%) |
Mar 23, 2006 | 3.103 | 3.105 | 3.090 | 3.097 | 67,784 | +0.03(+0.87%) |
Mar 22, 2006 | 3.115 | 3.115 | 3.070 | 3.070 | 102,719 | -0.06(-1.90%) |
Mar 21, 2006 | 3.136 | 3.164 | 3.111 | 3.130 | 136,538 | +0.00(+0.12%) |
Mar 20, 2006 | 3.176 | 3.180 | 3.117 | 3.126 | 201,100 | -0.01(-0.43%) |
Mar 17, 2006 | 3.172 | 3.182 | 3.140 | 3.140 | 206,178 | -0.01(-0.24%) |
Mar 16, 2006 | 3.126 | 3.163 | 3.126 | 3.147 | 288,051 | +0.02(+0.80%) |
Mar 15, 2006 | 3.145 | 3.145 | 3.107 | 3.122 | 72,409 | +0.00(+0.06%) |
Mar 14, 2006 | 3.145 | 3.145 | 3.107 | 3.120 | 127,804 | -0.01(-0.43%) |
Mar 13, 2006 | 3.113 | 3.184 | 3.088 | 3.134 | 123,753 | +0.02(+0.55%) |
Mar 10, 2006 | 3.189 | 3.189 | 3.082 | 3.117 | 165,211 | -0.01(-0.18%) |
Mar 09, 2006 | 3.209 | 3.210 | 3.118 | 3.122 | 127,867 | -0.03(-0.97%) |
Mar 08, 2006 | 3.164 | 3.241 | 3.109 | 3.153 | 142,722 | -0.02(-0.66%) |
Mar 07, 2006 | 3.172 | 3.193 | 3.155 | 3.174 | 150,058 | -0.02(-0.60%) |
Mar 06, 2006 | 3.216 | 3.237 | 3.141 | 3.193 | 203,347 | +0.02(+0.48%) |
Mar 03, 2006 | 3.203 | 3.255 | 3.164 | 3.178 | 141,517 | +0.00(+0.12%) |
Mar 02, 2006 | 3.220 | 3.255 | 3.141 | 3.174 | 148,791 | -0.02(-0.54%) |