Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.011 | 8.385 | 8.011 | 8.350 | 32,398 | +4.34(+108.40%) |
May 30, 2006 | 3.996 | 4.064 | 3.967 | 4.007 | 47,826 | +0.04(+0.88%) |
May 26, 2006 | 3.981 | 3.985 | 3.943 | 3.972 | 6,685 | +0.02(+0.62%) |
May 25, 2006 | 3.828 | 3.976 | 3.828 | 3.947 | 66,339 | +0.10(+2.53%) |
May 24, 2006 | 3.962 | 3.962 | 3.792 | 3.850 | 184,620 | -0.14(-3.41%) |
May 23, 2006 | 4.025 | 4.025 | 3.962 | 3.986 | 39,598 | +0.07(+1.74%) |
May 22, 2006 | 4.023 | 4.023 | 3.918 | 3.918 | 8,228 | -0.11(-2.84%) |
May 19, 2006 | 4.064 | 4.064 | 4.000 | 4.033 | 18,513 | -0.03(-0.65%) |
May 18, 2006 | 4.013 | 4.064 | 4.011 | 4.059 | 14,913 | -0.00(-0.12%) |
May 17, 2006 | 4.028 | 4.084 | 4.028 | 4.064 | 19,027 | +0.00(+0.07%) |
May 16, 2006 | 4.014 | 4.068 | 4.014 | 4.061 | 14,913 | +0.05(+1.21%) |
May 15, 2006 | 4.054 | 4.054 | 4.013 | 4.013 | 12,856 | -0.05(-1.24%) |
May 12, 2006 | 4.059 | 4.126 | 4.059 | 4.063 | 25,198 | -0.01(-0.17%) |
May 11, 2006 | 4.087 | 4.108 | 4.059 | 4.070 | 30,855 | -0.02(-0.59%) |
May 10, 2006 | 4.136 | 4.151 | 4.093 | 4.094 | 34,969 | -0.03(-0.68%) |
May 09, 2006 | 4.088 | 4.132 | 4.020 | 4.122 | 65,311 | +0.09(+2.17%) |
May 08, 2006 | 4.088 | 4.088 | 4.035 | 4.035 | 24,170 | -0.08(-1.89%) |
May 05, 2006 | 4.161 | 4.165 | 4.113 | 4.113 | 91,538 | +0.01(+0.17%) |
May 04, 2006 | 3.870 | 4.106 | 3.870 | 4.106 | 195,933 | +0.25(+6.56%) |
May 03, 2006 | 3.868 | 3.868 | 3.849 | 3.853 | 7,199 | +0.01(+0.33%) |
May 02, 2006 | 3.768 | 3.840 | 3.768 | 3.840 | 12,856 | +0.07(+1.78%) |
May 01, 2006 | 3.782 | 3.789 | 3.763 | 3.773 | 12,856 | +0.01(+0.28%) |
Apr 28, 2006 | 3.763 | 3.763 | 3.734 | 3.763 | 6,171 | +0.00(+0.03%) |
Apr 27, 2006 | 3.695 | 3.802 | 3.695 | 3.762 | 49,883 | +0.02(+0.62%) |
Apr 26, 2006 | 3.771 | 3.776 | 3.738 | 3.738 | 8,742 | -0.00(-0.03%) |
Apr 25, 2006 | 3.743 | 3.748 | 3.729 | 3.739 | 11,828 | -0.02(-0.62%) |
Apr 24, 2006 | 3.792 | 3.792 | 3.763 | 3.763 | 7,199 | -0.05(-1.40%) |
Apr 21, 2006 | 3.687 | 3.840 | 3.687 | 3.816 | 68,396 | +0.14(+3.84%) |
Apr 20, 2006 | 3.634 | 3.685 | 3.628 | 3.675 | 11,828 | +0.01(+0.27%) |
Apr 19, 2006 | 3.670 | 3.675 | 3.651 | 3.665 | 11,313 | +0.03(+0.94%) |
Apr 18, 2006 | 3.642 | 3.643 | 3.618 | 3.631 | 10,799 | -0.01(-0.40%) |
Apr 17, 2006 | 3.624 | 3.660 | 3.624 | 3.646 | 25,713 | +0.03(+0.78%) |
Apr 13, 2006 | 3.656 | 3.656 | 3.607 | 3.618 | 15,427 | -0.02(-0.64%) |
Apr 12, 2006 | 3.665 | 3.675 | 3.636 | 3.641 | 29,312 | -0.05(-1.24%) |
Apr 11, 2006 | 3.692 | 3.695 | 3.650 | 3.687 | 60,168 | +0.03(+0.93%) |
Apr 10, 2006 | 3.627 | 3.669 | 3.617 | 3.653 | 26,227 | +0.04(+1.08%) |
Apr 07, 2006 | 3.570 | 3.614 | 3.570 | 3.614 | 17,484 | +0.05(+1.36%) |
Apr 06, 2006 | 3.600 | 3.610 | 3.565 | 3.565 | 20,570 | -0.05(-1.32%) |
Apr 05, 2006 | 3.602 | 3.630 | 3.600 | 3.613 | 14,913 | +0.02(+0.51%) |
Apr 04, 2006 | 3.575 | 3.594 | 3.539 | 3.594 | 4,114 | +0.04(+1.15%) |
Apr 03, 2006 | 3.578 | 3.578 | 3.554 | 3.554 | 10,285 | -0.04(-1.19%) |
Mar 31, 2006 | 3.590 | 3.597 | 3.578 | 3.596 | 38,569 | -0.01(-0.27%) |
Mar 30, 2006 | 3.652 | 3.652 | 3.583 | 3.606 | 44,740 | +0.06(+1.76%) |
Mar 29, 2006 | 3.427 | 3.544 | 3.427 | 3.544 | 38,569 | +0.14(+4.02%) |
Mar 28, 2006 | 3.367 | 3.408 | 3.367 | 3.407 | 23,141 | +0.04(+1.21%) |
Mar 27, 2006 | 3.367 | 3.371 | 3.364 | 3.366 | 17,484 | -0.00(-0.09%) |
Mar 24, 2006 | 3.368 | 3.377 | 3.364 | 3.369 | 13,370 | +0.00(+0.03%) |
Mar 23, 2006 | 3.379 | 3.398 | 3.358 | 3.368 | 12,342 | -0.03(-0.80%) |
Mar 22, 2006 | 3.488 | 3.488 | 3.379 | 3.395 | 26,741 | -0.07(-2.10%) |
Mar 21, 2006 | 3.486 | 3.486 | 3.422 | 3.468 | 42,683 | +0.01(+0.20%) |
Mar 20, 2006 | 3.468 | 3.486 | 3.443 | 3.461 | 13,370 | +0.01(+0.20%) |
Mar 17, 2006 | 3.393 | 3.454 | 3.393 | 3.454 | 5,656 | +0.05(+1.57%) |
Mar 16, 2006 | 3.490 | 3.501 | 3.401 | 3.401 | 20,056 | -0.09(-2.56%) |
Mar 15, 2006 | 3.469 | 3.490 | 3.469 | 3.490 | 7,713 | +0.01(+0.36%) |
Mar 14, 2006 | 3.403 | 3.498 | 3.379 | 3.478 | 42,169 | +0.11(+3.11%) |
Mar 13, 2006 | 3.283 | 3.373 | 3.283 | 3.373 | 22,113 | +0.11(+3.34%) |
Mar 10, 2006 | 3.270 | 3.297 | 3.262 | 3.264 | 12,856 | +0.00(+0.03%) |
Mar 09, 2006 | 3.286 | 3.286 | 3.262 | 3.263 | 15,427 | -0.02(-0.53%) |
Mar 08, 2006 | 3.315 | 3.315 | 3.274 | 3.280 | 36,512 | -0.02(-0.71%) |
Mar 07, 2006 | 3.303 | 3.310 | 3.302 | 3.304 | 21,084 | -0.05(-1.62%) |
Mar 06, 2006 | 3.398 | 3.398 | 3.350 | 3.358 | 16,970 | -0.04(-1.12%) |
Mar 03, 2006 | 3.423 | 3.423 | 3.394 | 3.396 | 17,999 | -0.05(-1.36%) |
Mar 02, 2006 | 3.481 | 3.481 | 3.426 | 3.443 | 28,798 | -0.05(-1.53%) |