Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.403 | 3.655 | 3.346 | 3.632 | 63,167 | +0.21(+6.13%) |
May 30, 2006 | 3.213 | 3.461 | 3.146 | 3.422 | 132,610 | +0.23(+7.16%) |
May 26, 2006 | 3.232 | 3.260 | 3.165 | 3.194 | 26,907 | -0.01(-0.30%) |
May 25, 2006 | 3.003 | 3.279 | 3.003 | 3.203 | 71,887 | +0.10(+3.39%) |
May 24, 2006 | 3.222 | 3.222 | 3.098 | 3.098 | 109,429 | -0.14(-4.41%) |
May 23, 2006 | 3.594 | 3.670 | 3.213 | 3.241 | 154,035 | -0.44(-11.92%) |
May 22, 2006 | 3.899 | 3.899 | 3.632 | 3.680 | 53,251 | -0.24(-6.08%) |
May 19, 2006 | 3.928 | 4.090 | 3.851 | 3.918 | 81,977 | +0.08(+1.99%) |
May 18, 2006 | 3.727 | 3.909 | 3.727 | 3.842 | 33,934 | -0.01(-0.25%) |
May 17, 2006 | 3.613 | 3.947 | 3.613 | 3.851 | 79,634 | -0.01(-0.25%) |
May 16, 2006 | 3.556 | 4.052 | 3.537 | 3.861 | 77,577 | +0.00(+0.00%) |
May 15, 2006 | 4.004 | 4.147 | 3.432 | 3.861 | 224,241 | -0.27(-6.47%) |
May 12, 2006 | 4.357 | 4.357 | 4.080 | 4.128 | 79,262 | -0.29(-6.48%) |
May 11, 2006 | 4.585 | 4.614 | 4.395 | 4.414 | 68,226 | -0.02(-0.43%) |
May 10, 2006 | 4.290 | 4.614 | 4.242 | 4.433 | 74,107 | +0.10(+2.42%) |
May 09, 2006 | 4.376 | 4.376 | 4.195 | 4.328 | 102,618 | -0.10(-2.37%) |
May 08, 2006 | 4.309 | 4.614 | 4.309 | 4.433 | 71,037 | -0.13(-2.92%) |
May 05, 2006 | 4.500 | 4.614 | 4.385 | 4.566 | 106,517 | +0.05(+1.05%) |
May 04, 2006 | 4.271 | 4.605 | 4.023 | 4.519 | 42,586 | +0.25(+5.80%) |
May 03, 2006 | 4.290 | 4.309 | 4.214 | 4.271 | 181,784 | -0.02(-0.44%) |
May 02, 2006 | 4.252 | 4.290 | 4.099 | 4.290 | 129,086 | +0.07(+1.58%) |
May 01, 2006 | 4.299 | 4.309 | 4.204 | 4.223 | 54,749 | +0.00(+0.00%) |
Apr 28, 2006 | 4.156 | 4.423 | 4.109 | 4.223 | 302,418 | +0.03(+0.68%) |
Apr 27, 2006 | 4.319 | 4.319 | 4.052 | 4.195 | 144,953 | -0.10(-2.44%) |
Apr 26, 2006 | 4.719 | 4.767 | 4.233 | 4.299 | 169,545 | -0.37(-7.96%) |
Apr 25, 2006 | 4.490 | 4.719 | 3.994 | 4.671 | 306,845 | +0.24(+5.38%) |
Apr 24, 2006 | 4.681 | 4.814 | 4.366 | 4.433 | 276,313 | -0.36(-7.55%) |
Apr 21, 2006 | 4.671 | 4.900 | 4.652 | 4.795 | 374,593 | +0.14(+3.07%) |
Apr 20, 2006 | 4.481 | 4.671 | 4.462 | 4.652 | 261,782 | +0.20(+4.59%) |
Apr 19, 2006 | 4.471 | 4.576 | 4.395 | 4.448 | 166,641 | +0.02(+0.56%) |
Apr 18, 2006 | 4.528 | 4.528 | 4.395 | 4.423 | 271,362 | -0.07(-1.49%) |
Apr 17, 2006 | 4.328 | 4.528 | 4.147 | 4.490 | 308,924 | +0.41(+10.05%) |
Apr 13, 2006 | 4.004 | 4.357 | 3.890 | 4.080 | 262,211 | +0.08(+1.90%) |
Apr 12, 2006 | 3.432 | 4.023 | 3.337 | 4.004 | 143,210 | +0.57(+16.67%) |
Apr 11, 2006 | 3.575 | 3.575 | 3.346 | 3.432 | 49,865 | -0.14(-4.00%) |
Apr 10, 2006 | 3.556 | 3.661 | 3.537 | 3.575 | 34,814 | +0.07(+1.90%) |
Apr 07, 2006 | 3.718 | 3.718 | 3.499 | 3.508 | 50,811 | -0.21(-5.64%) |
Apr 06, 2006 | 3.766 | 3.785 | 3.575 | 3.718 | 93,301 | -0.02(-0.51%) |
Apr 05, 2006 | 3.441 | 3.756 | 3.441 | 3.737 | 69,278 | +0.05(+1.29%) |
Apr 04, 2006 | 3.670 | 3.699 | 3.604 | 3.689 | 99,201 | +0.07(+1.84%) |
Apr 03, 2006 | 3.623 | 3.661 | 3.556 | 3.623 | 87,296 | +0.08(+2.15%) |
Mar 31, 2006 | 3.584 | 3.613 | 3.508 | 3.546 | 112,503 | +0.02(+0.54%) |
Mar 30, 2006 | 3.241 | 3.546 | 3.241 | 3.527 | 100,309 | +0.31(+9.47%) |
Mar 29, 2006 | 3.232 | 3.232 | 3.203 | 3.222 | 59,504 | +0.01(+0.30%) |
Mar 28, 2006 | 3.222 | 3.222 | 3.184 | 3.213 | 61,361 | +0.01(+0.30%) |
Mar 27, 2006 | 3.241 | 3.241 | 3.175 | 3.203 | 66,285 | +0.03(+0.86%) |
Mar 24, 2006 | 3.194 | 3.194 | 3.129 | 3.176 | 110,281 | +0.08(+2.51%) |
Mar 23, 2006 | 2.869 | 3.155 | 2.860 | 3.098 | 324,341 | +0.14(+4.84%) |
Mar 22, 2006 | 2.812 | 2.955 | 2.812 | 2.955 | 20,245 | +0.07(+2.31%) |
Mar 21, 2006 | 3.165 | 3.165 | 2.889 | 2.889 | 12,010 | -0.10(-3.50%) |
Mar 20, 2006 | 3.070 | 3.070 | 2.974 | 2.993 | 12,309 | -0.08(-2.48%) |
Mar 17, 2006 | 3.155 | 3.155 | 2.974 | 3.070 | 19,516 | -0.01(-0.31%) |
Mar 16, 2006 | 3.289 | 3.289 | 2.974 | 3.079 | 76,131 | -0.10(-3.00%) |
Mar 15, 2006 | 3.279 | 3.279 | 3.115 | 3.175 | 25,877 | -0.06(-1.77%) |
Mar 14, 2006 | 3.108 | 3.270 | 3.108 | 3.232 | 112,011 | +0.12(+3.99%) |
Mar 13, 2006 | 3.136 | 3.136 | 3.079 | 3.108 | 24,192 | +0.00(+0.00%) |
Mar 10, 2006 | 3.089 | 3.117 | 3.051 | 3.108 | 33,283 | +0.09(+2.84%) |
Mar 09, 2006 | 3.070 | 3.070 | 3.006 | 3.022 | 2,601 | -0.09(-2.76%) |
Mar 08, 2006 | 3.051 | 3.108 | 3.051 | 3.108 | 18,727 | +0.02(+0.62%) |
Mar 07, 2006 | 3.089 | 3.108 | 3.051 | 3.089 | 22,126 | +0.07(+2.21%) |
Mar 06, 2006 | 2.965 | 3.097 | 2.927 | 3.022 | 20,735 | +0.10(+3.59%) |
Mar 03, 2006 | 2.946 | 2.955 | 2.908 | 2.917 | 32,399 | +0.04(+1.32%) |
Mar 02, 2006 | 2.955 | 2.955 | 2.879 | 2.879 | 15,246 | -0.05(-1.63%) |