Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.393 | 3.451 | 3.393 | 3.418 | 302,511 | +0.01(+0.24%) |
May 30, 2006 | 3.415 | 3.427 | 3.388 | 3.410 | 358,692 | -0.02(-0.49%) |
May 26, 2006 | 3.388 | 3.435 | 3.385 | 3.427 | 311,875 | +0.04(+1.23%) |
May 25, 2006 | 3.379 | 3.399 | 3.363 | 3.385 | 375,978 | -0.01(-0.33%) |
May 24, 2006 | 3.404 | 3.415 | 3.357 | 3.396 | 650,399 | -0.00(-0.08%) |
May 23, 2006 | 3.421 | 3.424 | 3.354 | 3.399 | 666,245 | +0.01(+0.16%) |
May 22, 2006 | 3.454 | 3.465 | 3.374 | 3.393 | 563,247 | -0.07(-2.08%) |
May 19, 2006 | 3.468 | 3.471 | 3.438 | 3.465 | 283,064 | +0.01(+0.40%) |
May 18, 2006 | 3.465 | 3.471 | 3.432 | 3.451 | 298,550 | -0.01(-0.24%) |
May 17, 2006 | 3.526 | 3.526 | 3.443 | 3.460 | 345,007 | -0.07(-1.97%) |
May 16, 2006 | 3.526 | 3.535 | 3.499 | 3.529 | 327,000 | +0.01(+0.39%) |
May 15, 2006 | 3.526 | 3.540 | 3.510 | 3.515 | 195,552 | -0.01(-0.24%) |
May 12, 2006 | 3.540 | 3.565 | 3.507 | 3.524 | 254,974 | -0.02(-0.55%) |
May 11, 2006 | 3.557 | 3.574 | 3.535 | 3.543 | 303,591 | -0.02(-0.70%) |
May 10, 2006 | 3.549 | 3.578 | 3.549 | 3.568 | 317,276 | +0.00(+0.08%) |
May 09, 2006 | 3.568 | 3.576 | 3.554 | 3.565 | 419,914 | -0.02(-0.54%) |
May 08, 2006 | 3.571 | 3.590 | 3.568 | 3.585 | 269,739 | -0.01(-0.15%) |
May 05, 2006 | 3.554 | 3.590 | 3.554 | 3.590 | 295,669 | +0.02(+0.62%) |
May 04, 2006 | 3.551 | 3.574 | 3.546 | 3.568 | 319,797 | +0.02(+0.63%) |
May 03, 2006 | 3.554 | 3.554 | 3.532 | 3.546 | 367,335 | -0.01(-0.16%) |
May 02, 2006 | 3.540 | 3.565 | 3.535 | 3.551 | 249,932 | -0.01(-0.31%) |
May 01, 2006 | 3.532 | 3.563 | 3.532 | 3.563 | 286,665 | +0.02(+0.63%) |
Apr 28, 2006 | 3.563 | 3.568 | 3.526 | 3.540 | 384,621 | -0.02(-0.62%) |
Apr 27, 2006 | 3.518 | 3.563 | 3.518 | 3.563 | 456,288 | +0.03(+0.79%) |
Apr 26, 2006 | 3.540 | 3.551 | 3.526 | 3.535 | 370,576 | +0.01(+0.32%) |
Apr 25, 2006 | 3.543 | 3.554 | 3.513 | 3.524 | 296,029 | -0.01(-0.24%) |
Apr 24, 2006 | 3.535 | 3.551 | 3.524 | 3.532 | 397,586 | +0.01(+0.24%) |
Apr 21, 2006 | 3.535 | 3.540 | 3.501 | 3.524 | 374,177 | +0.02(+0.63%) |
Apr 20, 2006 | 3.499 | 3.538 | 3.488 | 3.501 | 412,712 | +0.00(+0.00%) |
Apr 19, 2006 | 3.513 | 3.549 | 3.485 | 3.501 | 387,142 | -0.00(-0.08%) |
Apr 18, 2006 | 3.482 | 3.521 | 3.449 | 3.504 | 688,213 | +0.04(+1.04%) |
Apr 17, 2006 | 3.538 | 3.538 | 3.435 | 3.468 | 601,781 | -0.05(-1.50%) |
Apr 13, 2006 | 3.521 | 3.540 | 3.507 | 3.521 | 375,618 | +0.00(+0.00%) |
Apr 12, 2006 | 3.496 | 3.551 | 3.496 | 3.521 | 327,000 | +0.01(+0.16%) |
Apr 11, 2006 | 3.582 | 3.596 | 3.507 | 3.515 | 292,067 | -0.02(-0.71%) |
Apr 10, 2006 | 3.535 | 3.599 | 3.526 | 3.540 | 414,512 | -0.02(-0.55%) |
Apr 07, 2006 | 3.596 | 3.613 | 3.557 | 3.560 | 405,509 | -0.04(-1.16%) |
Apr 06, 2006 | 3.621 | 3.632 | 3.596 | 3.601 | 370,216 | +0.01(+0.15%) |
Apr 05, 2006 | 3.638 | 3.638 | 3.590 | 3.596 | 316,196 | -0.01(-0.38%) |
Apr 04, 2006 | 3.596 | 3.663 | 3.582 | 3.610 | 484,378 | +0.03(+0.85%) |
Apr 03, 2006 | 3.590 | 3.601 | 3.560 | 3.579 | 305,392 | +0.01(+0.23%) |
Mar 31, 2006 | 3.626 | 3.657 | 3.568 | 3.571 | 387,863 | -0.06(-1.76%) |
Mar 30, 2006 | 3.654 | 3.671 | 3.635 | 3.635 | 248,491 | -0.00(-0.08%) |
Mar 29, 2006 | 3.674 | 3.679 | 3.632 | 3.638 | 378,859 | -0.05(-1.43%) |
Mar 28, 2006 | 3.765 | 3.765 | 3.688 | 3.690 | 453,767 | -0.05(-1.26%) |
Mar 27, 2006 | 3.774 | 3.796 | 3.738 | 3.738 | 391,104 | -0.01(-0.30%) |
Mar 24, 2006 | 3.743 | 3.768 | 3.721 | 3.749 | 274,061 | +0.01(+0.15%) |
Mar 23, 2006 | 3.763 | 3.801 | 3.726 | 3.743 | 377,059 | -0.01(-0.22%) |
Mar 22, 2006 | 3.749 | 3.751 | 3.715 | 3.751 | 255,334 | +0.02(+0.60%) |
Mar 21, 2006 | 3.760 | 3.774 | 3.715 | 3.729 | 218,240 | +0.00(+0.07%) |
Mar 20, 2006 | 3.699 | 3.746 | 3.699 | 3.726 | 347,528 | +0.00(+0.00%) |
Mar 17, 2006 | 3.724 | 3.729 | 3.688 | 3.726 | 382,461 | +0.02(+0.52%) |
Mar 16, 2006 | 3.696 | 3.713 | 3.679 | 3.707 | 267,938 | +0.03(+0.83%) |
Mar 15, 2006 | 3.685 | 3.685 | 3.640 | 3.676 | 327,360 | -0.01(-0.30%) |
Mar 14, 2006 | 3.679 | 3.690 | 3.649 | 3.688 | 415,593 | +0.01(+0.38%) |
Mar 13, 2006 | 3.740 | 3.743 | 3.674 | 3.674 | 403,348 | -0.06(-1.49%) |
Mar 10, 2006 | 3.738 | 3.768 | 3.720 | 3.729 | 273,700 | -0.01(-0.15%) |
Mar 09, 2006 | 3.682 | 3.740 | 3.660 | 3.735 | 292,787 | +0.06(+1.74%) |
Mar 08, 2006 | 3.760 | 3.760 | 3.640 | 3.671 | 459,529 | -0.06(-1.71%) |
Mar 07, 2006 | 3.860 | 3.860 | 3.707 | 3.735 | 537,318 | -0.12(-3.17%) |
Mar 06, 2006 | 3.912 | 3.935 | 3.846 | 3.857 | 388,223 | -0.03(-0.71%) |
Mar 03, 2006 | 3.893 | 3.899 | 3.857 | 3.885 | 287,025 | +0.01(+0.21%) |
Mar 02, 2006 | 3.887 | 3.915 | 3.862 | 3.876 | 362,653 | +0.01(+0.22%) |