Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.444 | 3.464 | 3.381 | 3.394 | 736,000 | -0.03(-0.80%) |
May 30, 2006 | 3.538 | 3.538 | 3.419 | 3.421 | 983,200 | -0.13(-3.73%) |
May 26, 2006 | 3.494 | 3.569 | 3.466 | 3.554 | 844,800 | +0.04(+0.99%) |
May 25, 2006 | 3.462 | 3.525 | 3.447 | 3.519 | 1,709,600 | +0.10(+2.96%) |
May 24, 2006 | 3.283 | 3.417 | 3.277 | 3.417 | 1,805,600 | +0.13(+4.11%) |
May 23, 2006 | 3.410 | 3.465 | 3.283 | 3.283 | 696,000 | -0.10(-3.03%) |
May 22, 2006 | 3.434 | 3.476 | 3.296 | 3.385 | 1,351,200 | -0.07(-1.96%) |
May 19, 2006 | 3.425 | 3.486 | 3.344 | 3.453 | 1,170,400 | +0.05(+1.54%) |
May 18, 2006 | 3.464 | 3.510 | 3.396 | 3.400 | 1,095,200 | -0.07(-1.98%) |
May 17, 2006 | 3.574 | 3.610 | 3.446 | 3.469 | 1,418,400 | -0.10(-2.94%) |
May 16, 2006 | 3.605 | 3.641 | 3.565 | 3.574 | 661,600 | -0.03(-0.87%) |
May 15, 2006 | 3.671 | 3.721 | 3.485 | 3.605 | 1,182,400 | -0.09(-2.47%) |
May 12, 2006 | 3.766 | 3.777 | 3.694 | 3.696 | 1,623,200 | -0.07(-1.83%) |
May 11, 2006 | 3.888 | 3.925 | 3.765 | 3.765 | 783,200 | -0.09(-2.37%) |
May 10, 2006 | 3.922 | 3.950 | 3.850 | 3.856 | 811,200 | -0.07(-1.72%) |
May 09, 2006 | 3.849 | 3.925 | 3.849 | 3.924 | 704,000 | +0.07(+1.92%) |
May 08, 2006 | 3.928 | 3.931 | 3.835 | 3.850 | 1,527,200 | -0.08(-1.94%) |
May 05, 2006 | 3.875 | 3.981 | 3.874 | 3.926 | 2,166,400 | +0.05(+1.39%) |
May 04, 2006 | 3.846 | 3.942 | 3.846 | 3.873 | 1,024,000 | +0.03(+0.68%) |
May 03, 2006 | 3.795 | 3.875 | 3.750 | 3.846 | 1,203,200 | +0.05(+1.22%) |
May 02, 2006 | 3.676 | 3.835 | 3.663 | 3.800 | 1,188,000 | +0.11(+3.05%) |
May 01, 2006 | 3.766 | 3.844 | 3.681 | 3.688 | 2,537,600 | -0.05(-1.27%) |
Apr 28, 2006 | 3.725 | 3.837 | 3.692 | 3.735 | 2,274,400 | -0.00(-0.07%) |
Apr 27, 2006 | 3.500 | 3.987 | 3.487 | 3.737 | 5,896,000 | +0.30(+8.89%) |
Apr 26, 2006 | 3.385 | 3.499 | 3.385 | 3.433 | 2,697,600 | +0.05(+1.44%) |
Apr 25, 2006 | 3.264 | 3.395 | 3.264 | 3.384 | 1,525,600 | +0.12(+3.68%) |
Apr 24, 2006 | 3.275 | 3.279 | 3.195 | 3.264 | 3,552,800 | -0.03(-0.87%) |
Apr 21, 2006 | 3.391 | 3.391 | 3.257 | 3.292 | 935,200 | -0.10(-3.02%) |
Apr 20, 2006 | 3.469 | 3.496 | 3.331 | 3.395 | 2,558,400 | -0.08(-2.44%) |
Apr 19, 2006 | 3.490 | 3.513 | 3.461 | 3.480 | 2,761,600 | -0.01(-0.29%) |
Apr 18, 2006 | 3.394 | 3.531 | 3.369 | 3.490 | 2,167,200 | +0.10(+2.84%) |
Apr 17, 2006 | 3.431 | 3.464 | 3.335 | 3.394 | 727,200 | -0.05(-1.38%) |
Apr 13, 2006 | 3.441 | 3.482 | 3.421 | 3.441 | 1,904,000 | +0.00(+0.00%) |
Apr 12, 2006 | 3.562 | 3.562 | 3.429 | 3.441 | 4,246,400 | -0.11(-3.10%) |
Apr 11, 2006 | 3.555 | 3.595 | 3.534 | 3.551 | 2,209,600 | -0.00(-0.11%) |
Apr 10, 2006 | 3.567 | 3.575 | 3.536 | 3.555 | 1,983,200 | -0.00(-0.04%) |
Apr 07, 2006 | 3.589 | 3.640 | 3.539 | 3.556 | 1,742,400 | -0.03(-0.94%) |
Apr 06, 2006 | 3.587 | 3.638 | 3.539 | 3.590 | 2,064,000 | +0.02(+0.56%) |
Apr 05, 2006 | 3.700 | 3.706 | 3.507 | 3.570 | 5,268,000 | -0.15(-4.13%) |
Apr 04, 2006 | 3.922 | 3.942 | 3.704 | 3.724 | 4,588,800 | -0.16(-4.18%) |
Apr 03, 2006 | 3.962 | 4.019 | 3.885 | 3.886 | 1,633,600 | -0.08(-1.92%) |
Mar 31, 2006 | 4.011 | 4.045 | 3.938 | 3.962 | 2,564,800 | -0.05(-1.25%) |
Mar 30, 2006 | 3.888 | 4.062 | 3.874 | 4.013 | 2,232,000 | +0.15(+3.88%) |
Mar 29, 2006 | 3.821 | 3.919 | 3.724 | 3.862 | 1,275,200 | +0.08(+2.01%) |
Mar 28, 2006 | 3.784 | 3.812 | 3.760 | 3.786 | 2,168,000 | +0.00(+0.07%) |
Mar 27, 2006 | 3.700 | 3.792 | 3.689 | 3.784 | 1,117,600 | +0.08(+2.26%) |
Mar 24, 2006 | 3.692 | 3.746 | 3.664 | 3.700 | 944,000 | +0.02(+0.41%) |
Mar 23, 2006 | 3.731 | 3.737 | 3.669 | 3.685 | 772,800 | -0.02(-0.41%) |
Mar 22, 2006 | 3.704 | 3.761 | 3.683 | 3.700 | 1,257,600 | -0.02(-0.50%) |
Mar 21, 2006 | 3.612 | 3.740 | 3.601 | 3.719 | 1,500,000 | +0.10(+2.62%) |
Mar 20, 2006 | 3.609 | 3.650 | 3.587 | 3.624 | 893,600 | +0.00(+0.00%) |
Mar 17, 2006 | 3.680 | 3.680 | 3.587 | 3.624 | 1,628,000 | -0.06(-1.53%) |
Mar 16, 2006 | 3.669 | 3.691 | 3.623 | 3.680 | 534,400 | +0.02(+0.65%) |
Mar 15, 2006 | 3.629 | 3.676 | 3.547 | 3.656 | 1,153,600 | +0.03(+0.79%) |
Mar 14, 2006 | 3.519 | 3.711 | 3.506 | 3.627 | 2,418,400 | +0.11(+3.27%) |
Mar 13, 2006 | 3.513 | 3.639 | 3.490 | 3.513 | 1,104,000 | -0.00(-0.14%) |
Mar 10, 2006 | 3.446 | 3.521 | 3.442 | 3.518 | 820,000 | +0.07(+2.07%) |
Mar 09, 2006 | 3.487 | 3.522 | 3.411 | 3.446 | 1,728,800 | -0.02(-0.65%) |
Mar 08, 2006 | 3.334 | 3.481 | 3.272 | 3.469 | 2,419,200 | +0.13(+4.05%) |
Mar 07, 2006 | 3.388 | 3.413 | 3.325 | 3.334 | 1,743,200 | -0.06(-1.70%) |
Mar 06, 2006 | 3.337 | 3.442 | 3.297 | 3.391 | 1,746,400 | +0.05(+1.61%) |
Mar 03, 2006 | 3.312 | 3.350 | 3.286 | 3.337 | 1,264,800 | +0.02(+0.56%) |
Mar 02, 2006 | 3.297 | 3.336 | 3.275 | 3.319 | 1,436,000 | +0.02(+0.64%) |