Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.157 | 3.161 | 3.144 | 3.147 | 476,697 | +0.01(+0.22%) |
May 30, 2006 | 3.123 | 3.161 | 3.123 | 3.140 | 519,356 | -0.00(-0.11%) |
May 26, 2006 | 3.098 | 3.144 | 3.098 | 3.144 | 595,227 | +0.04(+1.24%) |
May 25, 2006 | 3.130 | 3.137 | 3.098 | 3.105 | 789,627 | -0.02(-0.67%) |
May 24, 2006 | 3.109 | 3.147 | 3.109 | 3.126 | 675,106 | +0.02(+0.56%) |
May 23, 2006 | 3.192 | 3.196 | 3.109 | 3.109 | 1,829,485 | -0.08(-2.63%) |
May 22, 2006 | 3.224 | 3.224 | 3.175 | 3.192 | 781,038 | -0.00(-0.11%) |
May 19, 2006 | 3.171 | 3.210 | 3.154 | 3.196 | 633,305 | +0.02(+0.55%) |
May 18, 2006 | 3.171 | 3.206 | 3.147 | 3.178 | 594,081 | +0.01(+0.33%) |
May 17, 2006 | 3.182 | 3.185 | 3.151 | 3.168 | 797,071 | -0.02(-0.55%) |
May 16, 2006 | 3.157 | 3.196 | 3.157 | 3.185 | 1,291,233 | +0.01(+0.22%) |
May 15, 2006 | 3.224 | 3.224 | 3.175 | 3.178 | 874,087 | -0.02(-0.55%) |
May 12, 2006 | 3.259 | 3.262 | 3.196 | 3.196 | 916,174 | -0.05(-1.61%) |
May 11, 2006 | 3.252 | 3.280 | 3.227 | 3.248 | 1,058,754 | +0.02(+0.54%) |
May 10, 2006 | 3.192 | 3.231 | 3.185 | 3.231 | 553,712 | +0.03(+1.09%) |
May 09, 2006 | 3.199 | 3.213 | 3.185 | 3.196 | 864,925 | +0.01(+0.22%) |
May 08, 2006 | 3.192 | 3.206 | 3.178 | 3.189 | 788,482 | +0.01(+0.33%) |
May 05, 2006 | 3.168 | 3.192 | 3.157 | 3.178 | 680,259 | +0.01(+0.22%) |
May 04, 2006 | 3.126 | 3.175 | 3.123 | 3.171 | 899,282 | +0.04(+1.23%) |
May 03, 2006 | 3.161 | 3.171 | 3.126 | 3.133 | 994,335 | -0.04(-1.21%) |
May 02, 2006 | 3.150 | 3.182 | 3.144 | 3.171 | 1,139,205 | +0.03(+1.11%) |
May 01, 2006 | 3.116 | 3.154 | 3.116 | 3.137 | 962,555 | +0.02(+0.67%) |
Apr 28, 2006 | 3.074 | 3.130 | 3.070 | 3.116 | 1,246,283 | +0.05(+1.59%) |
Apr 27, 2006 | 3.109 | 3.109 | 3.039 | 3.067 | 1,945,725 | -0.04(-1.35%) |
Apr 26, 2006 | 3.119 | 3.140 | 3.091 | 3.109 | 1,514,837 | -0.04(-1.22%) |
Apr 25, 2006 | 3.123 | 3.147 | 3.105 | 3.147 | 1,039,571 | +0.03(+1.12%) |
Apr 24, 2006 | 3.095 | 3.126 | 3.074 | 3.112 | 1,170,699 | +0.03(+1.02%) |
Apr 21, 2006 | 3.053 | 3.105 | 3.053 | 3.081 | 632,732 | +0.00(+0.00%) |
Apr 20, 2006 | 3.060 | 3.081 | 3.042 | 3.081 | 801,080 | +0.02(+0.57%) |
Apr 19, 2006 | 3.032 | 3.084 | 3.014 | 3.063 | 878,382 | +0.04(+1.27%) |
Apr 18, 2006 | 3.000 | 3.042 | 3.000 | 3.025 | 793,349 | +0.02(+0.70%) |
Apr 17, 2006 | 2.990 | 3.018 | 2.826 | 3.004 | 543,978 | +0.00(+0.12%) |
Apr 13, 2006 | 3.011 | 3.014 | 2.990 | 3.000 | 679,973 | -0.01(-0.35%) |
Apr 12, 2006 | 2.986 | 3.018 | 2.986 | 3.011 | 459,518 | +0.00(+0.12%) |
Apr 11, 2006 | 2.990 | 3.014 | 2.986 | 3.007 | 714,329 | -0.00(-0.12%) |
Apr 10, 2006 | 3.007 | 3.021 | 2.993 | 3.011 | 501,032 | +0.01(+0.23%) |
Apr 07, 2006 | 3.042 | 3.049 | 3.000 | 3.004 | 731,221 | -0.04(-1.38%) |
Apr 06, 2006 | 3.081 | 3.081 | 3.042 | 3.046 | 829,996 | -0.02(-0.80%) |
Apr 05, 2006 | 3.039 | 3.077 | 3.039 | 3.070 | 1,213,072 | +0.02(+0.80%) |
Apr 04, 2006 | 3.032 | 3.049 | 3.011 | 3.046 | 1,046,729 | +0.03(+1.04%) |
Apr 03, 2006 | 2.993 | 3.025 | 2.986 | 3.014 | 596,658 | +0.01(+0.23%) |
Mar 31, 2006 | 3.018 | 3.032 | 2.990 | 3.007 | 621,280 | +0.00(+0.12%) |
Mar 30, 2006 | 2.986 | 3.021 | 2.986 | 3.004 | 514,775 | +0.02(+0.58%) |
Mar 29, 2006 | 3.014 | 3.014 | 2.979 | 2.986 | 589,214 | -0.01(-0.35%) |
Mar 28, 2006 | 3.021 | 3.035 | 2.986 | 2.997 | 969,713 | -0.00(-0.00%) |
Mar 27, 2006 | 3.011 | 3.011 | 2.976 | 2.997 | 646,761 | +0.00(+0.00%) |
Mar 24, 2006 | 2.993 | 3.021 | 2.986 | 2.997 | 552,854 | +0.00(+0.12%) |
Mar 23, 2006 | 2.969 | 3.000 | 2.969 | 2.993 | 377,921 | +0.02(+0.82%) |
Mar 22, 2006 | 2.958 | 2.983 | 2.958 | 2.969 | 589,787 | -0.01(-0.23%) |
Mar 21, 2006 | 3.000 | 3.011 | 2.965 | 2.976 | 775,885 | -0.02(-0.81%) |
Mar 20, 2006 | 2.997 | 3.011 | 2.993 | 3.000 | 532,240 | +0.00(+0.00%) |
Mar 17, 2006 | 3.004 | 3.014 | 2.990 | 3.000 | 446,921 | -0.02(-0.58%) |
Mar 16, 2006 | 2.972 | 3.032 | 2.972 | 3.018 | 746,395 | +0.03(+1.17%) |
Mar 15, 2006 | 2.962 | 2.983 | 2.955 | 2.983 | 474,406 | +0.01(+0.23%) |
Mar 14, 2006 | 2.951 | 2.986 | 2.951 | 2.976 | 750,976 | +0.02(+0.83%) |
Mar 13, 2006 | 2.951 | 2.962 | 2.944 | 2.951 | 480,991 | +0.00(+0.12%) |
Mar 10, 2006 | 2.958 | 2.969 | 2.941 | 2.948 | 536,820 | -0.01(-0.24%) |
Mar 09, 2006 | 2.962 | 2.969 | 2.951 | 2.955 | 469,253 | -0.01(-0.24%) |
Mar 08, 2006 | 2.969 | 2.972 | 2.951 | 2.962 | 597,517 | -0.02(-0.59%) |
Mar 07, 2006 | 2.990 | 3.004 | 2.958 | 2.979 | 1,085,953 | -0.02(-0.58%) |
Mar 06, 2006 | 3.011 | 3.014 | 2.990 | 2.997 | 535,962 | -0.02(-0.58%) |
Mar 03, 2006 | 2.993 | 3.028 | 2.990 | 3.014 | 491,012 | +0.01(+0.23%) |
Mar 02, 2006 | 3.011 | 3.018 | 2.990 | 3.007 | 916,174 | -0.00(-0.12%) |