Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.156 | 3.238 | 3.139 | 3.196 | 7,045,122 | +0.11(+3.71%) |
May 30, 2006 | 3.017 | 3.106 | 3.017 | 3.082 | 1,105,311 | +0.08(+2.70%) |
May 26, 2006 | 3.014 | 3.014 | 2.967 | 3.001 | 4,077,194 | -0.01(-0.30%) |
May 25, 2006 | 2.903 | 3.011 | 2.903 | 3.010 | 6,568,593 | +0.12(+4.31%) |
May 24, 2006 | 2.893 | 2.905 | 2.857 | 2.886 | 1,207,142 | -0.02(-0.70%) |
May 23, 2006 | 2.964 | 2.964 | 2.905 | 2.906 | 593,190 | -0.05(-1.54%) |
May 22, 2006 | 2.948 | 2.973 | 2.902 | 2.951 | 564,519 | +0.01(+0.38%) |
May 19, 2006 | 2.944 | 2.980 | 2.900 | 2.940 | 344,050 | -0.00(-0.03%) |
May 18, 2006 | 2.918 | 2.965 | 2.917 | 2.941 | 5,252,699 | -0.00(-0.10%) |
May 17, 2006 | 3.006 | 3.006 | 2.930 | 2.944 | 777,079 | -0.07(-2.32%) |
May 16, 2006 | 3.006 | 3.032 | 3.006 | 3.014 | 1,038,082 | +0.02(+0.74%) |
May 15, 2006 | 2.938 | 3.004 | 2.938 | 2.992 | 2,494,364 | +0.03(+0.96%) |
May 12, 2006 | 2.982 | 2.991 | 2.954 | 2.964 | 858,148 | -0.03(-0.85%) |
May 11, 2006 | 3.043 | 3.043 | 2.981 | 2.989 | 610,985 | -0.08(-2.51%) |
May 10, 2006 | 3.035 | 3.073 | 3.022 | 3.066 | 945,149 | +0.02(+0.76%) |
May 09, 2006 | 3.053 | 3.082 | 3.034 | 3.043 | 1,101,356 | -0.01(-0.17%) |
May 08, 2006 | 3.048 | 3.050 | 3.021 | 3.048 | 2,126,587 | -0.00(-0.10%) |
May 05, 2006 | 3.034 | 3.051 | 3.015 | 3.051 | 591,212 | +0.03(+1.11%) |
May 04, 2006 | 3.034 | 3.049 | 3.009 | 3.017 | 888,796 | -0.03(-1.00%) |
May 03, 2006 | 3.050 | 3.069 | 3.021 | 3.048 | 1,098,390 | +0.02(+0.53%) |
May 02, 2006 | 3.033 | 3.043 | 2.991 | 3.031 | 705,896 | +0.02(+0.60%) |
May 01, 2006 | 3.008 | 3.023 | 2.998 | 3.013 | 585,281 | -0.00(-0.13%) |
Apr 28, 2006 | 3.016 | 3.024 | 2.987 | 3.017 | 1,311,939 | +0.00(+0.07%) |
Apr 27, 2006 | 3.013 | 3.034 | 2.986 | 3.015 | 602,088 | +0.00(+0.07%) |
Apr 26, 2006 | 2.988 | 3.022 | 2.988 | 3.013 | 646,577 | +0.05(+1.53%) |
Apr 25, 2006 | 2.973 | 2.988 | 2.965 | 2.968 | 490,370 | -0.01(-0.20%) |
Apr 24, 2006 | 2.959 | 2.983 | 2.953 | 2.974 | 1,283,268 | +0.01(+0.38%) |
Apr 21, 2006 | 3.003 | 3.003 | 2.954 | 2.963 | 2,701,981 | -0.02(-0.68%) |
Apr 20, 2006 | 3.025 | 3.042 | 2.974 | 2.983 | 866,057 | -0.06(-1.86%) |
Apr 19, 2006 | 3.005 | 3.061 | 3.005 | 3.039 | 2,571,479 | +0.03(+1.11%) |
Apr 18, 2006 | 2.994 | 3.007 | 2.978 | 3.006 | 1,811,207 | +0.06(+1.89%) |
Apr 17, 2006 | 2.943 | 2.970 | 2.943 | 2.950 | 791,908 | +0.02(+0.59%) |
Apr 13, 2006 | 2.943 | 2.947 | 2.921 | 2.933 | 463,677 | -0.01(-0.34%) |
Apr 12, 2006 | 2.949 | 2.950 | 2.930 | 2.943 | 728,635 | -0.01(-0.24%) |
Apr 11, 2006 | 2.933 | 2.950 | 2.913 | 2.950 | 936,251 | +0.02(+0.59%) |
Apr 10, 2006 | 2.916 | 2.942 | 2.897 | 2.933 | 793,886 | +0.02(+0.73%) |
Apr 07, 2006 | 2.901 | 2.917 | 2.901 | 2.912 | 4,310,515 | +0.01(+0.35%) |
Apr 06, 2006 | 2.896 | 2.909 | 2.885 | 2.902 | 609,997 | +0.02(+0.60%) |
Apr 05, 2006 | 2.877 | 2.899 | 2.859 | 2.885 | 1,056,867 | +0.01(+0.28%) |
Apr 04, 2006 | 2.883 | 2.899 | 2.838 | 2.877 | 1,053,901 | -0.00(-0.04%) |
Apr 03, 2006 | 2.904 | 2.918 | 2.864 | 2.878 | 1,465,179 | -0.04(-1.45%) |
Mar 31, 2006 | 2.997 | 2.997 | 2.897 | 2.920 | 1,473,089 | -0.09(-2.99%) |
Mar 30, 2006 | 2.951 | 3.013 | 2.951 | 3.010 | 2,233,361 | +0.08(+2.73%) |
Mar 29, 2006 | 2.914 | 2.954 | 2.914 | 2.930 | 885,830 | +0.01(+0.24%) |
Mar 28, 2006 | 2.913 | 2.938 | 2.913 | 2.923 | 621,861 | -0.01(-0.24%) |
Mar 27, 2006 | 2.966 | 2.966 | 2.917 | 2.930 | 2,132,518 | -0.06(-1.93%) |
Mar 24, 2006 | 2.986 | 3.024 | 2.979 | 2.988 | 794,874 | +0.00(+0.07%) |
Mar 23, 2006 | 2.984 | 3.013 | 2.951 | 2.986 | 682,168 | -0.00(-0.07%) |
Mar 22, 2006 | 2.981 | 2.997 | 2.945 | 2.988 | 762,249 | -0.00(-0.07%) |
Mar 21, 2006 | 3.015 | 3.015 | 2.983 | 2.990 | 1,316,882 | -0.03(-1.00%) |
Mar 20, 2006 | 3.045 | 3.076 | 3.017 | 3.020 | 607,031 | -0.04(-1.16%) |
Mar 17, 2006 | 3.148 | 3.148 | 3.052 | 3.056 | 1,027,207 | -0.09(-2.92%) |
Mar 16, 2006 | 3.101 | 3.148 | 3.093 | 3.148 | 755,328 | +0.05(+1.70%) |
Mar 15, 2006 | 3.097 | 3.105 | 3.066 | 3.095 | 606,042 | +0.00(+0.00%) |
Mar 14, 2006 | 3.050 | 3.105 | 3.050 | 3.095 | 1,624,352 | +0.04(+1.29%) |
Mar 13, 2006 | 3.054 | 3.064 | 3.031 | 3.056 | 433,028 | +0.00(+0.07%) |
Mar 10, 2006 | 3.045 | 3.077 | 3.022 | 3.054 | 622,849 | +0.01(+0.20%) |
Mar 09, 2006 | 3.065 | 3.084 | 3.044 | 3.048 | 760,272 | -0.02(-0.63%) |
Mar 08, 2006 | 3.067 | 3.072 | 3.047 | 3.067 | 1,705,421 | -0.02(-0.66%) |
Mar 07, 2006 | 3.083 | 3.105 | 3.060 | 3.087 | 2,814,687 | -0.03(-0.84%) |
Mar 06, 2006 | 3.161 | 3.161 | 3.092 | 3.113 | 1,418,713 | -0.04(-1.19%) |
Mar 03, 2006 | 3.105 | 3.153 | 3.097 | 3.151 | 1,156,720 | +0.03(+1.10%) |
Mar 02, 2006 | 3.174 | 3.174 | 3.104 | 3.116 | 2,072,211 | -0.04(-1.15%) |