Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.834 | 2.911 | 2.756 | 2.857 | 1,018,346 | +0.05(+1.79%) |
May 30, 2006 | 2.902 | 2.957 | 2.784 | 2.807 | 1,080,082 | -0.06(-2.22%) |
May 26, 2006 | 3.030 | 3.089 | 2.797 | 2.870 | 1,823,775 | -0.15(-4.98%) |
May 25, 2006 | 3.121 | 3.157 | 3.007 | 3.021 | 1,015,246 | -0.07(-2.21%) |
May 24, 2006 | 3.043 | 3.189 | 2.984 | 3.089 | 2,857,498 | +0.07(+2.42%) |
May 23, 2006 | 3.189 | 3.262 | 2.971 | 3.016 | 1,326,804 | -0.10(-3.07%) |
May 22, 2006 | 3.312 | 3.340 | 2.916 | 3.112 | 1,499,983 | -0.30(-8.69%) |
May 19, 2006 | 3.367 | 3.444 | 3.189 | 3.408 | 2,169,532 | +0.01(+0.27%) |
May 18, 2006 | 3.690 | 3.754 | 3.294 | 3.399 | 2,526,768 | -0.31(-8.47%) |
May 17, 2006 | 3.823 | 3.836 | 3.709 | 3.713 | 1,268,125 | -0.05(-1.21%) |
May 16, 2006 | 3.754 | 3.850 | 3.736 | 3.759 | 298,267 | -0.02(-0.60%) |
May 15, 2006 | 3.827 | 3.873 | 3.741 | 3.782 | 318,273 | +0.01(+0.36%) |
May 12, 2006 | 3.854 | 3.937 | 3.750 | 3.768 | 1,308,350 | -0.10(-2.71%) |
May 11, 2006 | 3.964 | 4.046 | 3.873 | 3.873 | 1,025,518 | -0.09(-2.30%) |
May 10, 2006 | 4.078 | 4.091 | 3.918 | 3.964 | 1,679,001 | -0.04(-1.02%) |
May 09, 2006 | 4.032 | 4.078 | 3.941 | 4.005 | 1,120,037 | +0.06(+1.62%) |
May 08, 2006 | 3.918 | 3.978 | 3.882 | 3.941 | 609,419 | +0.02(+0.58%) |
May 05, 2006 | 3.946 | 3.973 | 3.873 | 3.918 | 1,365,648 | -0.10(-2.38%) |
May 04, 2006 | 3.891 | 4.023 | 3.891 | 4.014 | 1,042,296 | +0.11(+2.78%) |
May 03, 2006 | 3.941 | 3.964 | 3.850 | 3.906 | 1,649,856 | -0.01(-0.33%) |
May 02, 2006 | 3.918 | 3.941 | 3.873 | 3.918 | 1,092,250 | -0.11(-2.83%) |
May 01, 2006 | 4.082 | 4.082 | 3.987 | 4.032 | 385,674 | -0.02(-0.56%) |
Apr 28, 2006 | 4.101 | 4.101 | 3.987 | 4.055 | 1,008,089 | -0.02(-0.45%) |
Apr 27, 2006 | 4.037 | 4.096 | 3.982 | 4.073 | 4,967,930 | +0.00(+0.00%) |
Apr 26, 2006 | 3.864 | 4.119 | 3.864 | 4.073 | 1,522,996 | +0.20(+5.18%) |
Apr 25, 2006 | 3.850 | 3.941 | 3.850 | 3.873 | 431,465 | +0.02(+0.47%) |
Apr 24, 2006 | 3.873 | 3.909 | 3.818 | 3.854 | 2,412,525 | +0.05(+1.32%) |
Apr 21, 2006 | 4.146 | 4.146 | 3.763 | 3.804 | 1,394,824 | -0.32(-7.73%) |
Apr 20, 2006 | 4.064 | 4.123 | 4.005 | 4.123 | 2,248,327 | +0.02(+0.56%) |
Apr 19, 2006 | 3.877 | 4.101 | 3.873 | 4.101 | 732,150 | +0.22(+5.76%) |
Apr 18, 2006 | 3.763 | 4.009 | 3.731 | 3.877 | 1,313,022 | +0.16(+4.42%) |
Apr 17, 2006 | 3.759 | 3.782 | 3.695 | 3.713 | 392,538 | -0.03(-0.73%) |
Apr 13, 2006 | 3.864 | 3.864 | 3.690 | 3.741 | 666,346 | +0.00(+0.12%) |
Apr 12, 2006 | 3.759 | 3.868 | 3.690 | 3.736 | 1,890,548 | -0.02(-0.61%) |
Apr 11, 2006 | 4.137 | 4.146 | 3.672 | 3.759 | 4,381,236 | -0.36(-8.84%) |
Apr 10, 2006 | 4.123 | 4.178 | 4.078 | 4.123 | 2,508,918 | -0.06(-1.42%) |
Apr 07, 2006 | 4.242 | 4.251 | 4.101 | 4.183 | 4,310,339 | -0.03(-0.76%) |
Apr 06, 2006 | 4.192 | 4.292 | 4.101 | 4.214 | 5,057,157 | +0.11(+2.66%) |
Apr 05, 2006 | 4.169 | 4.233 | 4.101 | 4.105 | 2,603,171 | -0.06(-1.53%) |
Apr 04, 2006 | 4.169 | 4.306 | 4.101 | 4.169 | 3,356,264 | +0.05(+1.10%) |
Apr 03, 2006 | 3.987 | 4.146 | 3.964 | 4.123 | 14,423,230 | +0.14(+3.43%) |