Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.926 | 3.966 | 3.796 | 3.966 | 49,622 | +0.06(+1.58%) |
May 30, 2006 | 3.921 | 3.943 | 3.784 | 3.904 | 33,567 | -0.02(-0.42%) |
May 26, 2006 | 3.864 | 3.972 | 3.801 | 3.921 | 44,889 | +0.06(+1.47%) |
May 25, 2006 | 3.733 | 3.864 | 3.676 | 3.864 | 49,870 | +0.17(+4.62%) |
May 24, 2006 | 3.682 | 3.722 | 3.597 | 3.693 | 113,871 | -0.01(-0.15%) |
May 23, 2006 | 3.699 | 3.796 | 3.693 | 3.699 | 45,315 | +0.01(+0.15%) |
May 22, 2006 | 3.915 | 3.915 | 3.693 | 3.693 | 147,089 | -0.26(-6.47%) |
May 19, 2006 | 3.892 | 3.949 | 3.756 | 3.949 | 103,593 | +0.05(+1.16%) |
May 18, 2006 | 3.841 | 3.932 | 3.835 | 3.903 | 44,493 | -0.05(-1.29%) |
May 17, 2006 | 4.011 | 4.011 | 3.869 | 3.955 | 58,550 | -0.06(-1.42%) |
May 16, 2006 | 3.932 | 4.046 | 3.881 | 4.011 | 148,627 | +0.10(+2.47%) |
May 15, 2006 | 3.943 | 4.000 | 3.852 | 3.915 | 86,669 | -0.03(-0.72%) |
May 12, 2006 | 4.040 | 4.040 | 3.864 | 3.943 | 146,260 | -0.14(-3.48%) |
May 11, 2006 | 4.171 | 4.193 | 4.028 | 4.085 | 139,401 | -0.10(-2.31%) |
May 10, 2006 | 4.216 | 4.216 | 4.153 | 4.182 | 35,716 | -0.02(-0.54%) |
May 09, 2006 | 4.142 | 4.250 | 4.136 | 4.205 | 83,512 | +0.05(+1.09%) |
May 08, 2006 | 4.097 | 4.250 | 4.097 | 4.159 | 116,353 | -0.05(-1.21%) |
May 05, 2006 | 4.205 | 4.210 | 4.176 | 4.210 | 58,066 | +0.01(+0.14%) |
May 04, 2006 | 4.148 | 4.205 | 4.142 | 4.205 | 140,605 | +0.06(+1.37%) |
May 03, 2006 | 4.148 | 4.199 | 4.102 | 4.148 | 90,603 | -0.02(-0.55%) |
May 02, 2006 | 4.142 | 4.171 | 4.108 | 4.171 | 97,181 | +0.09(+2.09%) |
May 01, 2006 | 4.165 | 4.165 | 4.085 | 4.085 | 77,720 | -0.09(-2.18%) |
Apr 28, 2006 | 4.131 | 4.176 | 4.040 | 4.176 | 100,318 | +0.02(+0.55%) |
Apr 27, 2006 | 4.148 | 4.188 | 4.119 | 4.153 | 45,324 | -0.02(-0.41%) |
Apr 26, 2006 | 4.205 | 4.205 | 4.125 | 4.171 | 79,905 | -0.03(-0.81%) |
Apr 25, 2006 | 4.182 | 4.205 | 4.131 | 4.205 | 90,926 | +0.05(+1.09%) |
Apr 24, 2006 | 4.193 | 4.193 | 4.125 | 4.159 | 72,702 | -0.05(-1.08%) |
Apr 21, 2006 | 4.171 | 4.210 | 4.131 | 4.205 | 156,603 | +0.06(+1.37%) |
Apr 20, 2006 | 4.193 | 4.205 | 4.134 | 4.148 | 88,021 | -0.06(-1.48%) |
Apr 19, 2006 | 4.205 | 4.210 | 4.140 | 4.210 | 141,249 | +0.01(+0.14%) |
Apr 18, 2006 | 4.205 | 4.210 | 4.119 | 4.205 | 221,201 | -0.01(-0.13%) |
Apr 17, 2006 | 4.142 | 4.210 | 4.142 | 4.210 | 151,555 | +0.05(+1.23%) |
Apr 13, 2006 | 4.159 | 4.199 | 4.046 | 4.159 | 100,921 | -0.01(-0.27%) |
Apr 12, 2006 | 4.114 | 4.176 | 4.034 | 4.171 | 256,896 | +0.06(+1.38%) |
Apr 11, 2006 | 4.171 | 4.176 | 4.063 | 4.114 | 193,112 | -0.03(-0.82%) |
Apr 10, 2006 | 4.205 | 4.205 | 4.091 | 4.148 | 223,480 | -0.05(-1.22%) |
Apr 07, 2006 | 4.199 | 4.199 | 4.119 | 4.199 | 161,330 | +0.00(+0.00%) |
Apr 06, 2006 | 4.114 | 4.199 | 4.085 | 4.199 | 163,469 | +0.08(+1.93%) |
Apr 05, 2006 | 4.063 | 4.131 | 4.051 | 4.119 | 194,924 | +0.08(+1.97%) |
Apr 04, 2006 | 4.057 | 4.102 | 3.983 | 4.040 | 118,838 | -0.05(-1.25%) |
Apr 03, 2006 | 4.119 | 4.136 | 4.017 | 4.091 | 208,596 | -0.04(-0.96%) |
Mar 31, 2006 | 4.119 | 4.136 | 4.040 | 4.131 | 135,696 | +0.03(+0.83%) |
Mar 30, 2006 | 4.119 | 4.148 | 4.057 | 4.097 | 278,108 | -0.01(-0.28%) |
Mar 29, 2006 | 4.080 | 4.119 | 4.051 | 4.108 | 212,151 | +0.02(+0.42%) |
Mar 28, 2006 | 4.063 | 4.091 | 4.034 | 4.091 | 210,345 | +0.02(+0.56%) |
Mar 27, 2006 | 4.006 | 4.068 | 4.006 | 4.068 | 200,852 | +0.07(+1.70%) |
Mar 24, 2006 | 3.972 | 4.028 | 3.938 | 4.000 | 161,103 | +0.05(+1.30%) |
Mar 23, 2006 | 3.955 | 3.966 | 3.898 | 3.949 | 49,455 | +0.01(+0.29%) |
Mar 22, 2006 | 3.892 | 3.949 | 3.892 | 3.938 | 78,318 | +0.04(+1.02%) |
Mar 21, 2006 | 3.943 | 3.949 | 3.892 | 3.898 | 186,674 | -0.02(-0.58%) |
Mar 20, 2006 | 3.921 | 3.977 | 3.881 | 3.921 | 313,683 | +0.00(+0.00%) |
Mar 17, 2006 | 3.943 | 3.943 | 3.892 | 3.921 | 218,959 | +0.00(+0.00%) |
Mar 16, 2006 | 3.943 | 3.977 | 3.892 | 3.921 | 96,998 | -0.03(-0.86%) |
Mar 15, 2006 | 3.892 | 3.966 | 3.869 | 3.955 | 344,608 | +0.05(+1.16%) |
Mar 14, 2006 | 3.966 | 3.966 | 3.875 | 3.909 | 113,811 | -0.06(-1.57%) |
Mar 13, 2006 | 3.949 | 4.085 | 3.875 | 3.972 | 59,692 | +0.02(+0.58%) |
Mar 10, 2006 | 3.949 | 4.046 | 3.852 | 3.949 | 91,197 | -0.01(-0.29%) |
Mar 09, 2006 | 4.000 | 4.006 | 3.898 | 3.960 | 75,970 | -0.02(-0.43%) |
Mar 08, 2006 | 3.966 | 4.114 | 3.966 | 3.977 | 288,607 | +0.00(+0.00%) |
Mar 07, 2006 | 4.119 | 4.119 | 3.722 | 3.977 | 422,770 | +0.00(+0.00%) |
Mar 06, 2006 | 3.977 | 4.153 | 3.932 | 3.977 | 308,470 | +0.06(+1.60%) |
Mar 03, 2006 | 3.966 | 3.966 | 3.835 | 3.915 | 52,904 | -0.01(-0.14%) |
Mar 02, 2006 | 3.915 | 3.955 | 3.835 | 3.921 | 32,485 | +0.04(+1.02%) |