Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.410 | 3.610 | 3.330 | 3.450 | 73,641 | -0.04(-1.15%) |
May 30, 2006 | 3.510 | 3.540 | 3.320 | 3.490 | 102,970 | -0.01(-0.29%) |
May 26, 2006 | 3.440 | 3.560 | 3.420 | 3.500 | 60,561 | +0.05(+1.45%) |
May 25, 2006 | 3.290 | 3.540 | 3.290 | 3.450 | 83,186 | -0.02(-0.58%) |
May 24, 2006 | 3.730 | 3.730 | 3.200 | 3.470 | 238,413 | -0.33(-8.68%) |
May 23, 2006 | 3.790 | 3.840 | 3.730 | 3.800 | 74,545 | +0.05(+1.33%) |
May 22, 2006 | 3.710 | 3.820 | 3.420 | 3.750 | 194,695 | -0.05(-1.32%) |
May 19, 2006 | 3.820 | 3.890 | 3.690 | 3.800 | 88,816 | -0.06(-1.55%) |
May 18, 2006 | 3.850 | 3.930 | 3.790 | 3.860 | 65,638 | -0.01(-0.26%) |
May 17, 2006 | 3.890 | 3.920 | 3.710 | 3.870 | 69,510 | -0.04(-1.02%) |
May 16, 2006 | 3.630 | 3.930 | 3.630 | 3.910 | 181,747 | +0.21(+5.68%) |
May 15, 2006 | 4.090 | 4.160 | 3.600 | 3.700 | 329,679 | -0.43(-10.41%) |
May 12, 2006 | 4.330 | 4.400 | 4.090 | 4.130 | 123,316 | -0.20(-4.62%) |
May 11, 2006 | 4.390 | 4.450 | 4.280 | 4.330 | 209,072 | -0.03(-0.69%) |
May 10, 2006 | 4.290 | 4.490 | 4.250 | 4.360 | 279,855 | +0.03(+0.69%) |
May 09, 2006 | 4.200 | 4.350 | 4.140 | 4.330 | 42,912 | +0.07(+1.64%) |
May 08, 2006 | 4.370 | 4.450 | 4.050 | 4.260 | 121,509 | -0.09(-2.07%) |
May 05, 2006 | 4.170 | 4.500 | 3.830 | 4.350 | 235,331 | +0.21(+5.07%) |
May 04, 2006 | 4.020 | 4.200 | 4.020 | 4.140 | 160,472 | +0.12(+2.99%) |
May 03, 2006 | 3.940 | 4.020 | 3.760 | 4.020 | 97,912 | +0.01(+0.25%) |
May 02, 2006 | 4.100 | 4.100 | 3.950 | 4.010 | 47,869 | -0.08(-1.96%) |
May 01, 2006 | 4.180 | 4.210 | 3.950 | 4.090 | 82,721 | -0.09(-2.15%) |
Apr 28, 2006 | 4.340 | 4.380 | 4.110 | 4.180 | 45,400 | -0.14(-3.24%) |
Apr 27, 2006 | 4.290 | 4.400 | 4.200 | 4.320 | 66,712 | +0.04(+0.93%) |
Apr 26, 2006 | 4.350 | 4.400 | 4.210 | 4.280 | 123,207 | -0.05(-1.15%) |
Apr 25, 2006 | 4.210 | 4.330 | 4.100 | 4.330 | 113,619 | +0.08(+1.88%) |
Apr 24, 2006 | 4.230 | 4.250 | 4.030 | 4.250 | 98,512 | +0.05(+1.19%) |
Apr 21, 2006 | 4.270 | 4.310 | 4.032 | 4.200 | 227,797 | -0.06(-1.41%) |
Apr 20, 2006 | 4.280 | 4.410 | 4.070 | 4.260 | 283,916 | +0.06(+1.43%) |
Apr 19, 2006 | 3.710 | 4.200 | 3.690 | 4.200 | 348,061 | +0.48(+12.90%) |
Apr 18, 2006 | 3.700 | 3.780 | 3.600 | 3.720 | 150,399 | +0.02(+0.54%) |
Apr 17, 2006 | 3.470 | 3.700 | 3.470 | 3.700 | 97,821 | +0.09(+2.49%) |
Apr 13, 2006 | 3.510 | 3.720 | 3.500 | 3.610 | 205,943 | +0.11(+3.14%) |
Apr 12, 2006 | 3.820 | 3.820 | 3.480 | 3.500 | 295,249 | -0.32(-8.38%) |
Apr 11, 2006 | 4.150 | 4.190 | 3.420 | 3.820 | 411,703 | -0.34(-8.17%) |
Apr 10, 2006 | 4.310 | 4.360 | 4.130 | 4.160 | 119,468 | -0.12(-2.80%) |
Apr 07, 2006 | 4.410 | 4.420 | 4.030 | 4.280 | 190,062 | -0.17(-3.82%) |
Apr 06, 2006 | 4.440 | 4.590 | 4.140 | 4.450 | 256,993 | -0.02(-0.45%) |
Apr 05, 2006 | 4.290 | 4.480 | 4.270 | 4.470 | 340,477 | +0.21(+4.93%) |
Apr 04, 2006 | 4.000 | 4.260 | 3.960 | 4.260 | 444,476 | +0.30(+7.58%) |
Apr 03, 2006 | 3.880 | 4.000 | 3.750 | 3.960 | 157,425 | +0.09(+2.33%) |
Mar 31, 2006 | 3.780 | 3.880 | 3.690 | 3.870 | 163,410 | +0.12(+3.20%) |
Mar 30, 2006 | 3.730 | 3.800 | 3.530 | 3.750 | 117,083 | +0.11(+3.02%) |
Mar 29, 2006 | 3.410 | 3.800 | 3.330 | 3.640 | 290,057 | +0.30(+8.98%) |
Mar 28, 2006 | 3.310 | 3.420 | 3.310 | 3.340 | 45,905 | -0.05(-1.47%) |
Mar 27, 2006 | 3.200 | 3.470 | 3.200 | 3.390 | 58,726 | +0.04(+1.19%) |
Mar 24, 2006 | 3.250 | 3.500 | 3.250 | 3.350 | 156,334 | +0.11(+3.40%) |
Mar 23, 2006 | 3.150 | 3.320 | 3.150 | 3.240 | 53,900 | +0.06(+1.89%) |
Mar 22, 2006 | 3.200 | 3.237 | 3.150 | 3.180 | 116,300 | -0.04(-1.24%) |
Mar 21, 2006 | 3.130 | 3.320 | 3.130 | 3.220 | 149,043 | -0.08(-2.42%) |
Mar 20, 2006 | 3.330 | 3.460 | 3.260 | 3.300 | 146,175 | -0.12(-3.51%) |
Mar 17, 2006 | 3.090 | 3.460 | 3.090 | 3.420 | 332,199 | +0.23(+7.21%) |
Mar 16, 2006 | 3.060 | 3.240 | 3.060 | 3.190 | 84,132 | +0.11(+3.57%) |
Mar 15, 2006 | 3.060 | 3.170 | 3.050 | 3.080 | 99,967 | -0.07(-2.22%) |
Mar 14, 2006 | 3.309 | 3.310 | 3.120 | 3.150 | 112,167 | -0.15(-4.55%) |
Mar 13, 2006 | 3.400 | 3.400 | 3.221 | 3.300 | 60,045 | +0.05(+1.54%) |
Mar 10, 2006 | 3.220 | 3.350 | 3.090 | 3.250 | 170,990 | +0.05(+1.56%) |
Mar 09, 2006 | 3.080 | 3.220 | 3.020 | 3.200 | 99,280 | +0.12(+3.90%) |
Mar 08, 2006 | 3.290 | 3.290 | 3.010 | 3.080 | 207,506 | -0.15(-4.64%) |
Mar 07, 2006 | 3.380 | 3.400 | 3.120 | 3.230 | 169,958 | -0.10(-3.00%) |
Mar 06, 2006 | 3.290 | 3.400 | 3.200 | 3.330 | 139,980 | +0.14(+4.39%) |
Mar 03, 2006 | 3.220 | 3.250 | 3.030 | 3.190 | 114,149 | +0.07(+2.24%) |
Mar 02, 2006 | 3.150 | 3.260 | 3.040 | 3.120 | 102,982 | -0.06(-1.89%) |