Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.516 | 3.562 | 3.368 | 3.407 | 18,969,468 | -0.05(-1.42%) |
May 30, 2006 | 3.603 | 3.611 | 3.391 | 3.456 | 24,035,764 | -0.22(-6.03%) |
May 26, 2006 | 3.691 | 3.725 | 3.631 | 3.678 | 23,107,690 | +0.06(+1.76%) |
May 25, 2006 | 3.448 | 3.630 | 3.366 | 3.614 | 32,759,656 | +0.27(+8.00%) |
May 24, 2006 | 3.491 | 3.579 | 3.250 | 3.347 | 41,771,384 | -0.22(-6.22%) |
May 23, 2006 | 3.695 | 3.778 | 3.568 | 3.569 | 37,862,716 | -0.05(-1.36%) |
May 22, 2006 | 3.549 | 3.687 | 3.475 | 3.618 | 40,980,504 | -0.19(-5.06%) |
May 19, 2006 | 3.903 | 3.909 | 3.753 | 3.811 | 25,947,506 | -0.04(-0.96%) |
May 18, 2006 | 3.941 | 3.978 | 3.805 | 3.847 | 24,172,060 | -0.07(-1.82%) |
May 17, 2006 | 3.945 | 3.984 | 3.860 | 3.919 | 27,615,348 | -0.11(-2.82%) |
May 16, 2006 | 4.082 | 4.097 | 3.987 | 4.033 | 14,459,119 | +0.02(+0.58%) |
May 15, 2006 | 3.946 | 4.115 | 3.945 | 4.009 | 26,925,794 | -0.13(-3.20%) |
May 12, 2006 | 4.145 | 4.188 | 4.095 | 4.142 | 20,016,800 | -0.12(-2.88%) |
May 11, 2006 | 4.386 | 4.400 | 4.233 | 4.265 | 15,779,943 | -0.14(-3.09%) |
May 10, 2006 | 4.413 | 4.422 | 4.350 | 4.401 | 13,078,217 | -0.04(-0.90%) |
May 09, 2006 | 4.472 | 4.482 | 4.422 | 4.441 | 13,140,089 | +0.02(+0.43%) |
May 08, 2006 | 4.427 | 4.488 | 4.405 | 4.422 | 15,248,206 | +0.01(+0.33%) |
May 05, 2006 | 4.402 | 4.427 | 4.379 | 4.407 | 13,132,915 | +0.07(+1.57%) |
May 04, 2006 | 4.349 | 4.360 | 4.275 | 4.339 | 12,063,164 | +0.04(+0.86%) |
May 03, 2006 | 4.349 | 4.355 | 4.282 | 4.302 | 9,816,060 | +0.00(+0.00%) |
May 02, 2006 | 4.236 | 4.324 | 4.214 | 4.302 | 16,682,012 | +0.10(+2.28%) |
May 01, 2006 | 4.269 | 4.290 | 4.204 | 4.207 | 7,022,872 | -0.04(-0.92%) |
Apr 28, 2006 | 4.294 | 4.294 | 4.221 | 4.246 | 10,565,693 | -0.02(-0.55%) |
Apr 27, 2006 | 4.204 | 4.292 | 4.179 | 4.269 | 7,406,655 | -0.01(-0.13%) |
Apr 26, 2006 | 4.243 | 4.305 | 4.224 | 4.275 | 8,488,960 | +0.03(+0.63%) |
Apr 25, 2006 | 4.304 | 4.304 | 4.202 | 4.248 | 9,226,039 | -0.06(-1.30%) |
Apr 24, 2006 | 4.323 | 4.323 | 4.247 | 4.304 | 6,519,829 | -0.02(-0.39%) |
Apr 21, 2006 | 4.331 | 4.374 | 4.294 | 4.320 | 6,144,116 | +0.02(+0.39%) |
Apr 20, 2006 | 4.265 | 4.362 | 4.241 | 4.304 | 22,184,996 | +0.13(+3.07%) |
Apr 19, 2006 | 4.158 | 4.220 | 4.118 | 4.175 | 29,639,176 | +0.15(+3.68%) |
Apr 18, 2006 | 3.961 | 4.091 | 3.939 | 4.027 | 25,373,624 | +0.09(+2.38%) |
Apr 17, 2006 | 3.953 | 4.071 | 3.913 | 3.933 | 7,471,217 | -0.01(-0.20%) |
Apr 13, 2006 | 3.947 | 3.941 | 3.883 | 3.941 | 11,373,610 | -0.01(-0.14%) |
Apr 12, 2006 | 3.948 | 3.981 | 3.937 | 3.947 | 8,811,768 | -0.02(-0.45%) |
Apr 11, 2006 | 4.048 | 4.062 | 3.926 | 3.965 | 14,872,493 | -0.04(-1.06%) |
Apr 10, 2006 | 4.064 | 4.078 | 3.970 | 4.007 | 16,506,261 | -0.11(-2.73%) |
Apr 07, 2006 | 4.217 | 4.217 | 4.094 | 4.120 | 12,964,337 | -0.07(-1.78%) |
Apr 06, 2006 | 4.193 | 4.232 | 4.156 | 4.194 | 10,131,695 | +0.00(+0.03%) |
Apr 05, 2006 | 4.164 | 4.209 | 4.126 | 4.193 | 12,603,868 | +0.04(+0.94%) |
Apr 04, 2006 | 4.188 | 4.204 | 4.137 | 4.154 | 8,801,008 | +0.02(+0.40%) |
Apr 03, 2006 | 4.053 | 4.198 | 4.053 | 4.137 | 19,673,368 | +0.13(+3.31%) |
Mar 31, 2006 | 4.009 | 4.059 | 3.963 | 4.005 | 9,558,711 | -0.00(-0.11%) |
Mar 30, 2006 | 4.100 | 4.115 | 3.965 | 4.009 | 12,946,404 | +0.00(+0.06%) |
Mar 29, 2006 | 3.952 | 4.020 | 3.947 | 4.007 | 17,066,692 | +0.06(+1.58%) |
Mar 28, 2006 | 3.941 | 4.065 | 3.910 | 3.945 | 41,871,816 | -0.24(-5.68%) |
Mar 27, 2006 | 4.182 | 4.210 | 4.118 | 4.182 | 14,893,117 | -0.09(-2.11%) |
Mar 24, 2006 | 4.342 | 4.348 | 4.249 | 4.272 | 6,412,227 | -0.01(-0.13%) |
Mar 23, 2006 | 4.383 | 4.394 | 4.227 | 4.278 | 13,775,841 | -0.08(-1.94%) |
Mar 22, 2006 | 4.279 | 4.389 | 4.279 | 4.363 | 11,744,840 | +0.05(+1.16%) |
Mar 21, 2006 | 4.462 | 4.462 | 4.282 | 4.313 | 15,299,317 | -0.17(-3.69%) |
Mar 20, 2006 | 4.556 | 4.599 | 4.441 | 4.478 | 10,011,539 | -0.05(-1.21%) |
Mar 17, 2006 | 4.520 | 4.556 | 4.469 | 4.532 | 10,592,594 | +0.02(+0.35%) |
Mar 16, 2006 | 4.558 | 4.600 | 4.493 | 4.517 | 12,751,822 | +0.03(+0.60%) |
Mar 15, 2006 | 4.460 | 4.517 | 4.412 | 4.490 | 8,871,846 | +0.10(+2.18%) |
Mar 14, 2006 | 4.288 | 4.403 | 4.255 | 4.394 | 8,447,712 | +0.10(+2.36%) |
Mar 13, 2006 | 4.320 | 4.385 | 4.277 | 4.292 | 13,262,038 | +0.04(+1.05%) |
Mar 10, 2006 | 4.143 | 4.281 | 4.073 | 4.248 | 15,093,078 | +0.15(+3.70%) |
Mar 09, 2006 | 4.282 | 4.326 | 4.072 | 4.096 | 15,927,000 | -0.14(-3.29%) |
Mar 08, 2006 | 4.268 | 4.270 | 4.112 | 4.236 | 27,559,754 | -0.12(-2.72%) |
Mar 07, 2006 | 4.453 | 4.458 | 4.271 | 4.354 | 18,100,576 | -0.22(-4.71%) |
Mar 06, 2006 | 4.746 | 4.746 | 4.522 | 4.569 | 8,928,338 | -0.18(-3.74%) |
Mar 03, 2006 | 4.734 | 4.779 | 4.689 | 4.746 | 10,781,795 | -0.04(-0.93%) |
Mar 02, 2006 | 4.764 | 4.886 | 4.731 | 4.791 | 12,004,880 | -0.01(-0.23%) |