Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.889 | 3.889 | 3.879 | 3.889 | 465,895 | +0.01(+0.16%) |
May 30, 2006 | 3.886 | 3.895 | 3.873 | 3.882 | 567,205 | -0.01(-0.24%) |
May 26, 2006 | 3.876 | 3.895 | 3.876 | 3.892 | 477,011 | +0.03(+0.65%) |
May 25, 2006 | 3.864 | 3.873 | 3.857 | 3.867 | 511,627 | +0.01(+0.16%) |
May 24, 2006 | 3.901 | 3.904 | 3.857 | 3.860 | 537,034 | -0.03(-0.73%) |
May 23, 2006 | 3.889 | 3.904 | 3.879 | 3.889 | 579,908 | -0.00(-0.08%) |
May 22, 2006 | 3.879 | 3.892 | 3.864 | 3.892 | 533,223 | -0.02(-0.56%) |
May 19, 2006 | 3.867 | 3.914 | 3.860 | 3.914 | 434,137 | +0.03(+0.89%) |
May 18, 2006 | 3.870 | 3.892 | 3.864 | 3.879 | 515,438 | +0.02(+0.41%) |
May 17, 2006 | 3.911 | 3.911 | 3.860 | 3.864 | 497,336 | -0.05(-1.21%) |
May 16, 2006 | 3.917 | 3.923 | 3.889 | 3.911 | 439,853 | +0.02(+0.57%) |
May 15, 2006 | 3.882 | 3.904 | 3.879 | 3.889 | 509,087 | -0.03(-0.80%) |
May 12, 2006 | 3.917 | 3.920 | 3.898 | 3.920 | 478,916 | +0.01(+0.32%) |
May 11, 2006 | 3.933 | 3.945 | 3.908 | 3.908 | 780,939 | -0.03(-0.88%) |
May 10, 2006 | 3.942 | 3.958 | 3.936 | 3.942 | 541,480 | +0.00(+0.08%) |
May 09, 2006 | 3.939 | 3.949 | 3.930 | 3.939 | 745,052 | +0.00(+0.00%) |
May 08, 2006 | 3.923 | 3.939 | 3.917 | 3.939 | 557,042 | +0.02(+0.48%) |
May 05, 2006 | 3.908 | 3.927 | 3.908 | 3.920 | 604,997 | +0.01(+0.32%) |
May 04, 2006 | 3.892 | 3.908 | 3.882 | 3.908 | 504,641 | +0.02(+0.49%) |
May 03, 2006 | 3.889 | 3.892 | 3.873 | 3.889 | 684,711 | +0.00(+0.00%) |
May 02, 2006 | 3.870 | 3.911 | 3.870 | 3.889 | 1,013,728 | +0.02(+0.49%) |
May 01, 2006 | 3.848 | 3.882 | 3.845 | 3.870 | 940,048 | +0.05(+1.40%) |
Apr 28, 2006 | 3.813 | 3.816 | 3.797 | 3.816 | 437,313 | +0.02(+0.58%) |
Apr 27, 2006 | 3.791 | 3.810 | 3.788 | 3.794 | 627,228 | +0.00(+0.08%) |
Apr 26, 2006 | 3.794 | 3.801 | 3.782 | 3.791 | 560,218 | +0.01(+0.33%) |
Apr 25, 2006 | 3.801 | 3.804 | 3.763 | 3.779 | 649,141 | -0.02(-0.41%) |
Apr 24, 2006 | 3.779 | 3.797 | 3.779 | 3.794 | 678,041 | +0.01(+0.17%) |
Apr 21, 2006 | 3.788 | 3.801 | 3.779 | 3.788 | 486,856 | +0.01(+0.17%) |
Apr 20, 2006 | 3.785 | 3.801 | 3.775 | 3.782 | 457,956 | -0.02(-0.41%) |
Apr 19, 2006 | 3.797 | 3.813 | 3.794 | 3.797 | 542,433 | -0.02(-0.41%) |
Apr 18, 2006 | 3.766 | 3.813 | 3.750 | 3.813 | 779,351 | +0.05(+1.25%) |
Apr 17, 2006 | 3.772 | 3.782 | 3.750 | 3.766 | 656,763 | -0.01(-0.17%) |
Apr 13, 2006 | 3.810 | 3.801 | 3.772 | 3.772 | 458,591 | -0.04(-0.99%) |
Apr 12, 2006 | 3.810 | 3.826 | 3.801 | 3.810 | 520,837 | -0.01(-0.25%) |
Apr 11, 2006 | 3.816 | 3.842 | 3.797 | 3.819 | 608,173 | -0.03(-0.90%) |
Apr 10, 2006 | 3.851 | 3.860 | 3.841 | 3.854 | 721,868 | -0.01(-0.24%) |
Apr 07, 2006 | 3.911 | 3.911 | 3.860 | 3.864 | 709,165 | -0.04(-0.97%) |
Apr 06, 2006 | 3.908 | 3.914 | 3.892 | 3.901 | 464,307 | -0.00(-0.08%) |
Apr 05, 2006 | 3.876 | 3.908 | 3.876 | 3.904 | 517,026 | +0.02(+0.57%) |
Apr 04, 2006 | 3.882 | 3.892 | 3.870 | 3.882 | 581,496 | +0.00(+0.00%) |
Apr 03, 2006 | 3.914 | 3.914 | 3.876 | 3.882 | 541,798 | -0.02(-0.40%) |
Mar 31, 2006 | 3.901 | 3.917 | 3.882 | 3.898 | 824,448 | +0.00(+0.00%) |
Mar 30, 2006 | 3.933 | 3.933 | 3.895 | 3.898 | 518,614 | -0.03(-0.64%) |
Mar 29, 2006 | 3.923 | 3.936 | 3.920 | 3.923 | 461,132 | +0.01(+0.24%) |
Mar 28, 2006 | 3.930 | 3.936 | 3.911 | 3.914 | 580,226 | -0.03(-0.72%) |
Mar 27, 2006 | 3.983 | 3.983 | 3.930 | 3.942 | 473,835 | -0.03(-0.79%) |
Mar 24, 2006 | 3.983 | 3.993 | 3.958 | 3.974 | 575,462 | -0.01(-0.32%) |
Mar 23, 2006 | 3.993 | 3.996 | 3.977 | 3.986 | 452,239 | +0.00(+0.00%) |
Mar 22, 2006 | 3.958 | 3.986 | 3.939 | 3.986 | 476,058 | +0.04(+1.04%) |
Mar 21, 2006 | 3.939 | 3.961 | 3.936 | 3.945 | 607,855 | +0.00(+0.08%) |
Mar 20, 2006 | 3.945 | 3.971 | 3.939 | 3.942 | 498,289 | -0.00(-0.08%) |
Mar 17, 2006 | 3.936 | 3.949 | 3.917 | 3.945 | 491,937 | +0.03(+0.64%) |
Mar 16, 2006 | 3.870 | 3.936 | 3.870 | 3.920 | 540,528 | +0.04(+1.06%) |
Mar 15, 2006 | 3.882 | 3.898 | 3.876 | 3.879 | 561,488 | -0.01(-0.24%) |
Mar 14, 2006 | 3.923 | 3.933 | 3.879 | 3.889 | 592,611 | -0.03(-0.72%) |
Mar 13, 2006 | 3.942 | 3.945 | 3.914 | 3.917 | 394,756 | -0.03(-0.72%) |
Mar 10, 2006 | 3.958 | 3.980 | 3.939 | 3.945 | 600,233 | -0.02(-0.40%) |
Mar 09, 2006 | 3.993 | 3.993 | 3.955 | 3.961 | 416,987 | +0.00(+0.00%) |
Mar 08, 2006 | 3.967 | 3.969 | 3.936 | 3.961 | 505,911 | -0.00(-0.08%) |
Mar 07, 2006 | 3.971 | 3.971 | 3.908 | 3.964 | 741,876 | +0.01(+0.16%) |
Mar 06, 2006 | 4.027 | 4.034 | 3.945 | 3.958 | 883,518 | -0.06(-1.41%) |
Mar 03, 2006 | 4.034 | 4.046 | 4.015 | 4.015 | 718,375 | -0.02(-0.39%) |
Mar 02, 2006 | 4.021 | 4.034 | 4.015 | 4.030 | 641,202 | +0.02(+0.39%) |