Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.220 | 4.400 | 4.220 | 4.350 | 3,377,473 | +0.13(+3.06%) |
May 30, 2006 | 4.238 | 4.245 | 4.199 | 4.220 | 1,608,970 | -0.02(-0.42%) |
May 26, 2006 | 4.220 | 4.292 | 4.188 | 4.238 | 1,345,031 | +0.04(+0.85%) |
May 25, 2006 | 4.195 | 4.210 | 4.134 | 4.202 | 672,376 | +0.02(+0.43%) |
May 24, 2006 | 4.202 | 4.202 | 4.130 | 4.184 | 604,721 | -0.02(-0.43%) |
May 23, 2006 | 4.235 | 4.289 | 4.202 | 4.202 | 312,661 | -0.00(-0.09%) |
May 22, 2006 | 4.130 | 4.274 | 4.073 | 4.206 | 394,794 | +0.08(+2.00%) |
May 19, 2006 | 3.983 | 4.156 | 3.937 | 4.123 | 1,640,988 | +0.28(+7.39%) |
May 18, 2006 | 3.897 | 3.904 | 3.775 | 3.840 | 233,870 | -0.05(-1.20%) |
May 17, 2006 | 3.915 | 3.937 | 3.858 | 3.886 | 654,000 | -0.05(-1.19%) |
May 16, 2006 | 3.947 | 3.969 | 3.922 | 3.933 | 921,559 | -0.01(-0.36%) |
May 15, 2006 | 3.793 | 4.016 | 3.782 | 3.947 | 582,726 | +0.14(+3.68%) |
May 12, 2006 | 3.768 | 3.883 | 3.682 | 3.807 | 480,825 | +0.00(+0.09%) |
May 11, 2006 | 3.944 | 3.951 | 3.804 | 3.804 | 258,370 | -0.14(-3.55%) |
May 10, 2006 | 3.951 | 3.976 | 3.919 | 3.944 | 374,748 | -0.01(-0.36%) |
May 09, 2006 | 3.998 | 4.041 | 3.951 | 3.958 | 851,119 | -0.00(-0.09%) |
May 08, 2006 | 3.987 | 3.998 | 3.951 | 3.962 | 238,881 | -0.03(-0.63%) |
May 05, 2006 | 3.969 | 4.030 | 3.958 | 3.987 | 403,982 | +0.02(+0.45%) |
May 04, 2006 | 3.969 | 3.987 | 3.951 | 3.969 | 229,693 | +0.02(+0.45%) |
May 03, 2006 | 3.915 | 4.059 | 3.861 | 3.951 | 567,691 | +0.05(+1.38%) |
May 02, 2006 | 3.890 | 3.908 | 3.818 | 3.897 | 294,564 | +0.03(+0.84%) |
May 01, 2006 | 3.868 | 3.940 | 3.847 | 3.865 | 385,885 | +0.00(+0.09%) |
Apr 28, 2006 | 3.753 | 3.865 | 3.735 | 3.861 | 508,667 | +0.09(+2.38%) |
Apr 27, 2006 | 3.811 | 3.861 | 3.771 | 3.771 | 444,353 | -0.04(-1.04%) |
Apr 26, 2006 | 3.858 | 3.875 | 3.782 | 3.811 | 340,225 | -0.05(-1.21%) |
Apr 25, 2006 | 3.901 | 3.901 | 3.818 | 3.858 | 487,507 | -0.04(-0.92%) |
Apr 24, 2006 | 3.933 | 3.947 | 3.883 | 3.893 | 814,647 | -0.04(-1.00%) |
Apr 21, 2006 | 4.005 | 4.005 | 3.915 | 3.933 | 403,425 | -0.02(-0.54%) |
Apr 20, 2006 | 3.951 | 3.976 | 3.933 | 3.954 | 955,804 | +0.00(+0.09%) |
Apr 19, 2006 | 3.954 | 3.980 | 3.922 | 3.951 | 695,763 | -0.00(-0.09%) |
Apr 18, 2006 | 3.922 | 3.958 | 3.922 | 3.954 | 351,640 | +0.03(+0.73%) |
Apr 17, 2006 | 3.933 | 3.976 | 3.897 | 3.926 | 759,520 | -0.01(-0.27%) |
Apr 13, 2006 | 3.951 | 3.980 | 3.922 | 3.937 | 160,368 | -0.01(-0.36%) |
Apr 12, 2006 | 3.944 | 3.951 | 3.922 | 3.951 | 183,198 | +0.01(+0.27%) |
Apr 11, 2006 | 3.919 | 3.951 | 3.908 | 3.940 | 847,778 | +0.02(+0.46%) |
Apr 10, 2006 | 3.987 | 3.987 | 3.901 | 3.922 | 624,767 | -0.03(-0.73%) |
Apr 07, 2006 | 4.019 | 4.102 | 3.919 | 3.951 | 265,331 | -0.07(-1.70%) |
Apr 06, 2006 | 3.951 | 4.023 | 3.937 | 4.019 | 309,877 | +0.09(+2.19%) |
Apr 05, 2006 | 3.951 | 3.969 | 3.901 | 3.933 | 268,393 | +0.00(+0.00%) |
Apr 04, 2006 | 3.933 | 3.994 | 3.901 | 3.933 | 590,243 | +0.01(+0.27%) |
Apr 03, 2006 | 3.865 | 3.962 | 3.865 | 3.922 | 776,225 | +0.04(+1.11%) |
Mar 31, 2006 | 3.897 | 3.922 | 3.865 | 3.879 | 243,057 | -0.04(-0.92%) |
Mar 30, 2006 | 3.922 | 3.951 | 3.861 | 3.915 | 216,608 | -0.02(-0.46%) |
Mar 29, 2006 | 3.901 | 4.034 | 3.901 | 3.933 | 1,087,495 | +0.02(+0.55%) |
Mar 28, 2006 | 3.825 | 3.926 | 3.807 | 3.911 | 551,543 | +0.10(+2.64%) |
Mar 27, 2006 | 3.717 | 3.822 | 3.717 | 3.811 | 608,062 | +0.08(+2.02%) |
Mar 24, 2006 | 3.721 | 3.753 | 3.674 | 3.735 | 302,638 | +0.02(+0.48%) |
Mar 23, 2006 | 3.735 | 3.753 | 3.717 | 3.717 | 180,970 | -0.02(-0.48%) |
Mar 22, 2006 | 3.725 | 3.782 | 3.707 | 3.735 | 519,804 | +0.01(+0.39%) |
Mar 21, 2006 | 3.771 | 3.786 | 3.710 | 3.721 | 450,756 | -0.05(-1.33%) |
Mar 20, 2006 | 3.746 | 3.807 | 3.703 | 3.771 | 596,647 | +0.03(+0.67%) |
Mar 17, 2006 | 3.696 | 3.830 | 3.689 | 3.746 | 592,192 | +0.06(+1.76%) |
Mar 16, 2006 | 3.653 | 3.699 | 3.653 | 3.682 | 1,297,421 | +0.04(+0.99%) |
Mar 15, 2006 | 3.631 | 3.678 | 3.631 | 3.646 | 380,038 | +0.02(+0.59%) |
Mar 14, 2006 | 3.563 | 3.653 | 3.563 | 3.624 | 355,538 | +0.05(+1.51%) |
Mar 13, 2006 | 3.682 | 3.682 | 3.549 | 3.570 | 513,957 | -0.13(-3.50%) |
Mar 10, 2006 | 3.771 | 3.786 | 3.699 | 3.699 | 903,462 | +0.04(+0.98%) |
Mar 09, 2006 | 3.646 | 3.699 | 3.646 | 3.664 | 438,784 | +0.05(+1.49%) |
Mar 08, 2006 | 3.556 | 3.617 | 3.552 | 3.610 | 342,730 | +0.05(+1.52%) |
Mar 07, 2006 | 3.599 | 3.606 | 3.556 | 3.556 | 758,685 | -0.04(-1.20%) |
Mar 06, 2006 | 3.592 | 3.624 | 3.592 | 3.599 | 237,211 | -0.03(-0.69%) |
Mar 03, 2006 | 3.660 | 3.660 | 3.613 | 3.624 | 211,596 | +0.00(+0.00%) |
Mar 02, 2006 | 3.642 | 3.674 | 3.610 | 3.624 | 1,863,164 | -0.01(-0.39%) |