Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.570 | 3.620 | 3.430 | 3.450 | 9,990 | -0.13(-3.63%) |
May 30, 2006 | 3.650 | 3.650 | 3.570 | 3.580 | 9,350 | -0.06(-1.65%) |
May 26, 2006 | 3.450 | 3.640 | 3.420 | 3.640 | 7,820 | +0.24(+7.06%) |
May 25, 2006 | 3.340 | 3.490 | 3.340 | 3.400 | 13,258 | -0.02(-0.58%) |
May 24, 2006 | 3.510 | 3.540 | 3.340 | 3.420 | 22,574 | +0.02(+0.59%) |
May 23, 2006 | 3.550 | 3.580 | 3.380 | 3.400 | 18,889 | -0.15(-4.23%) |
May 22, 2006 | 3.550 | 3.550 | 3.500 | 3.550 | 7,692 | +0.07(+2.01%) |
May 19, 2006 | 3.520 | 3.520 | 3.480 | 3.480 | 10,725 | -0.02(-0.57%) |
May 18, 2006 | 3.490 | 3.550 | 3.490 | 3.500 | 12,525 | +0.03(+0.86%) |
May 17, 2006 | 3.550 | 3.550 | 3.440 | 3.470 | 19,607 | -0.04(-1.14%) |
May 16, 2006 | 3.530 | 3.530 | 3.490 | 3.510 | 18,178 | -0.03(-0.85%) |
May 15, 2006 | 3.750 | 3.750 | 3.530 | 3.540 | 62,590 | -0.22(-5.85%) |
May 12, 2006 | 3.870 | 3.870 | 3.710 | 3.760 | 9,277 | +0.00(+0.00%) |
May 11, 2006 | 3.780 | 3.880 | 3.750 | 3.760 | 11,010 | +0.01(+0.27%) |
May 10, 2006 | 3.760 | 3.890 | 3.750 | 3.750 | 23,084 | -0.02(-0.53%) |
May 09, 2006 | 3.800 | 3.890 | 3.770 | 3.770 | 11,225 | -0.04(-1.05%) |
May 08, 2006 | 3.870 | 3.870 | 3.800 | 3.810 | 14,043 | -0.02(-0.52%) |
May 05, 2006 | 3.790 | 3.850 | 3.790 | 3.830 | 9,840 | +0.05(+1.32%) |
May 04, 2006 | 3.750 | 3.800 | 3.710 | 3.780 | 20,253 | +0.03(+0.80%) |
May 03, 2006 | 3.820 | 3.820 | 3.700 | 3.750 | 3,305 | -0.07(-1.83%) |
May 02, 2006 | 3.750 | 3.860 | 3.750 | 3.820 | 9,188 | +0.12(+3.24%) |
May 01, 2006 | 3.750 | 3.760 | 3.700 | 3.700 | 22,092 | -0.07(-1.86%) |
Apr 28, 2006 | 3.770 | 3.780 | 3.740 | 3.770 | 5,000 | -0.02(-0.53%) |
Apr 27, 2006 | 3.740 | 3.800 | 3.680 | 3.790 | 11,646 | +0.07(+1.88%) |
Apr 26, 2006 | 3.810 | 3.810 | 3.640 | 3.720 | 23,811 | -0.04(-1.06%) |
Apr 25, 2006 | 3.750 | 3.810 | 3.720 | 3.760 | 39,906 | +0.07(+1.90%) |
Apr 24, 2006 | 3.750 | 3.750 | 3.610 | 3.690 | 33,072 | -0.14(-3.66%) |
Apr 21, 2006 | 3.770 | 3.880 | 3.750 | 3.830 | 4,774 | +0.07(+1.86%) |
Apr 20, 2006 | 3.780 | 3.880 | 3.760 | 3.760 | 9,736 | +0.01(+0.27%) |
Apr 19, 2006 | 3.770 | 3.800 | 3.700 | 3.750 | 10,188 | -0.05(-1.32%) |
Apr 18, 2006 | 3.750 | 3.800 | 3.680 | 3.800 | 19,920 | +0.05(+1.33%) |
Apr 17, 2006 | 3.750 | 3.760 | 3.750 | 3.750 | 6,006 | +0.01(+0.27%) |
Apr 13, 2006 | 3.730 | 3.760 | 3.730 | 3.740 | 6,498 | -0.04(-1.17%) |
Apr 12, 2006 | 3.750 | 3.800 | 3.750 | 3.784 | 4,000 | +0.03(+0.92%) |
Apr 11, 2006 | 3.760 | 3.800 | 3.750 | 3.750 | 9,616 | -0.07(-1.83%) |
Apr 10, 2006 | 3.910 | 3.940 | 3.781 | 3.820 | 17,452 | -0.03(-0.78%) |
Apr 07, 2006 | 3.830 | 3.900 | 3.830 | 3.850 | 5,364 | +0.00(+0.00%) |
Apr 06, 2006 | 3.750 | 3.940 | 3.750 | 3.850 | 12,244 | +0.07(+1.85%) |
Apr 05, 2006 | 3.870 | 3.920 | 3.780 | 3.780 | 2,815 | -0.04(-1.05%) |
Apr 04, 2006 | 3.750 | 3.850 | 3.750 | 3.820 | 5,525 | +0.02(+0.53%) |
Apr 03, 2006 | 3.850 | 3.850 | 3.710 | 3.800 | 16,712 | -0.05(-1.30%) |
Mar 31, 2006 | 3.840 | 3.860 | 3.720 | 3.850 | 2,346 | +0.06(+1.58%) |
Mar 30, 2006 | 3.880 | 3.906 | 3.750 | 3.790 | 14,446 | -0.07(-1.84%) |
Mar 29, 2006 | 3.820 | 3.890 | 3.710 | 3.861 | 10,260 | +0.01(+0.29%) |
Mar 28, 2006 | 3.850 | 3.870 | 3.850 | 3.850 | 9,154 | -0.02(-0.52%) |
Mar 27, 2006 | 3.990 | 3.990 | 3.820 | 3.870 | 14,304 | -0.15(-3.73%) |
Mar 24, 2006 | 3.900 | 4.020 | 3.830 | 4.020 | 45,277 | +0.12(+3.08%) |
Mar 23, 2006 | 3.750 | 3.900 | 3.650 | 3.900 | 36,200 | +0.25(+6.74%) |
Mar 22, 2006 | 3.650 | 3.710 | 3.650 | 3.654 | 24,300 | -0.03(-0.72%) |
Mar 21, 2006 | 3.630 | 3.690 | 3.580 | 3.680 | 8,500 | +0.06(+1.66%) |
Mar 20, 2006 | 3.520 | 3.690 | 3.520 | 3.620 | 15,910 | -0.07(-1.90%) |
Mar 17, 2006 | 3.631 | 3.690 | 3.520 | 3.690 | 6,710 | +0.05(+1.37%) |
Mar 16, 2006 | 3.520 | 3.690 | 3.520 | 3.640 | 14,164 | +0.02(+0.55%) |
Mar 15, 2006 | 3.600 | 3.650 | 3.520 | 3.620 | 20,058 | +0.02(+0.56%) |
Mar 14, 2006 | 3.580 | 3.620 | 3.580 | 3.600 | 6,200 | -0.01(-0.28%) |
Mar 13, 2006 | 3.610 | 3.640 | 3.600 | 3.610 | 22,487 | +0.00(+0.00%) |
Mar 10, 2006 | 3.660 | 3.690 | 3.610 | 3.610 | 13,381 | -0.08(-2.17%) |
Mar 09, 2006 | 3.680 | 3.730 | 3.650 | 3.690 | 12,190 | -0.01(-0.27%) |
Mar 08, 2006 | 3.750 | 3.750 | 3.650 | 3.700 | 6,604 | -0.02(-0.54%) |
Mar 07, 2006 | 3.750 | 3.790 | 3.650 | 3.720 | 17,179 | -0.03(-0.80%) |
Mar 06, 2006 | 3.670 | 3.800 | 3.670 | 3.750 | 12,332 | +0.06(+1.62%) |
Mar 03, 2006 | 3.810 | 3.900 | 3.660 | 3.690 | 16,694 | -0.05(-1.33%) |
Mar 02, 2006 | 3.700 | 3.780 | 3.660 | 3.740 | 52,795 | +0.19(+5.35%) |