Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.453 | 3.453 | 3.453 | 3.453 | 0 | +0.00(+0.00%) |
May 30, 2006 | 3.453 | 3.453 | 3.453 | 3.453 | 764 | +0.02(+0.73%) |
May 26, 2006 | 3.428 | 3.467 | 3.428 | 3.428 | 22,119 | +0.02(+0.58%) |
May 25, 2006 | 3.383 | 3.421 | 3.382 | 3.408 | 56,086 | +0.04(+1.17%) |
May 24, 2006 | 3.369 | 3.389 | 3.336 | 3.369 | 20,484 | +0.04(+1.30%) |
May 23, 2006 | 3.349 | 3.391 | 3.326 | 3.326 | 35,159 | -0.07(-2.19%) |
May 22, 2006 | 3.578 | 3.578 | 3.292 | 3.400 | 145,559 | -0.19(-5.39%) |
May 19, 2006 | 3.695 | 3.701 | 3.593 | 3.594 | 25,834 | -0.13(-3.44%) |
May 18, 2006 | 3.724 | 3.724 | 3.722 | 3.722 | 1,528 | -0.06(-1.56%) |
May 17, 2006 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
May 16, 2006 | 3.806 | 3.806 | 3.688 | 3.781 | 8,407 | +0.02(+0.52%) |
May 15, 2006 | 3.741 | 3.773 | 3.741 | 3.761 | 51,355 | +0.06(+1.58%) |
May 12, 2006 | 3.703 | 3.703 | 3.703 | 3.703 | 1,834 | -0.00(-0.03%) |
May 11, 2006 | 3.707 | 3.713 | 3.692 | 3.704 | 18,213 | +0.01(+0.39%) |
May 10, 2006 | 3.683 | 3.690 | 3.683 | 3.690 | 7,643 | +0.09(+2.55%) |
May 09, 2006 | 3.598 | 3.598 | 3.598 | 3.598 | 7,092 | -0.04(-1.01%) |
May 08, 2006 | 3.631 | 3.635 | 3.587 | 3.635 | 12,726 | -0.01(-0.25%) |
May 05, 2006 | 3.644 | 3.644 | 3.644 | 3.644 | 0 | +0.00(+0.00%) |
May 04, 2006 | 3.687 | 3.687 | 3.628 | 3.644 | 25,987 | +0.02(+0.43%) |
May 03, 2006 | 3.624 | 3.663 | 3.624 | 3.628 | 19,872 | +0.00(+0.11%) |
May 02, 2006 | 3.616 | 3.690 | 3.616 | 3.624 | 8,078 | -0.03(-0.89%) |
May 01, 2006 | 3.682 | 3.682 | 3.576 | 3.657 | 12,145 | +0.02(+0.54%) |
Apr 28, 2006 | 3.624 | 3.696 | 3.624 | 3.637 | 40,509 | +0.04(+1.09%) |
Apr 27, 2006 | 3.565 | 3.652 | 3.565 | 3.598 | 8,461 | -0.01(-0.18%) |
Apr 26, 2006 | 3.743 | 3.743 | 3.449 | 3.604 | 70,142 | -0.32(-8.11%) |
Apr 25, 2006 | 4.035 | 4.036 | 3.860 | 3.922 | 1,134,372 | -0.07(-1.70%) |
Apr 24, 2006 | 4.036 | 4.036 | 3.990 | 3.990 | 128,139 | -0.01(-0.33%) |
Apr 21, 2006 | 3.997 | 4.004 | 3.997 | 4.004 | 3,057 | +0.01(+0.16%) |
Apr 20, 2006 | 3.997 | 3.997 | 3.997 | 3.997 | 28,043 | +0.01(+0.16%) |
Apr 19, 2006 | 4.023 | 4.023 | 3.990 | 3.990 | 6,129 | -0.03(-0.81%) |
Apr 18, 2006 | 4.056 | 4.056 | 3.994 | 4.023 | 10,746 | -0.03(-0.77%) |
Apr 17, 2006 | 4.055 | 4.055 | 4.055 | 4.055 | 2,231 | +0.05(+1.34%) |
Apr 13, 2006 | 4.001 | 4.001 | 3.990 | 4.001 | 81,018 | -0.02(-0.39%) |
Apr 12, 2006 | 4.017 | 4.017 | 4.015 | 4.017 | 10,662 | -0.00(-0.03%) |
Apr 11, 2006 | 4.018 | 4.018 | 4.018 | 4.018 | 764 | +0.03(+0.69%) |
Apr 10, 2006 | 3.990 | 3.990 | 3.990 | 3.990 | 1,528 | +0.00(+0.00%) |
Apr 07, 2006 | 3.980 | 4.005 | 3.980 | 3.990 | 6,214 | +0.00(+0.00%) |
Apr 06, 2006 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 3.990 | 4.004 | 3.990 | 3.990 | 104,369 | -0.02(-0.46%) |
Apr 04, 2006 | 4.010 | 4.010 | 4.009 | 4.009 | 15,286 | -0.00(-0.10%) |
Apr 03, 2006 | 4.013 | 4.015 | 3.947 | 4.013 | 9,936 | +0.05(+1.39%) |
Mar 31, 2006 | 3.962 | 3.986 | 3.958 | 3.958 | 2,292 | -0.06(-1.47%) |
Mar 30, 2006 | 4.017 | 4.017 | 4.017 | 4.017 | 3,057 | +0.00(+0.00%) |
Mar 29, 2006 | 4.017 | 4.017 | 3.959 | 4.017 | 37,834 | +0.00(+0.00%) |
Mar 28, 2006 | 4.017 | 4.017 | 4.017 | 4.017 | 2,247 | +0.09(+2.33%) |
Mar 27, 2006 | 3.925 | 3.925 | 3.925 | 3.925 | 3,057 | -0.07(-1.64%) |
Mar 24, 2006 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Mar 22, 2006 | 3.968 | 4.030 | 3.968 | 3.990 | 3,821 | +0.00(+0.10%) |
Mar 21, 2006 | 3.986 | 3.986 | 3.986 | 3.986 | 3,171 | +0.00(+0.00%) |
Mar 20, 2006 | 3.986 | 3.986 | 3.986 | 3.986 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 4.100 | 4.100 | 3.952 | 3.986 | 29,808 | -0.11(-2.78%) |
Mar 16, 2006 | 3.945 | 4.100 | 3.945 | 4.100 | 12,519 | +0.16(+3.95%) |
Mar 15, 2006 | 3.861 | 3.945 | 3.861 | 3.945 | 47,671 | +0.02(+0.50%) |
Mar 14, 2006 | 3.925 | 3.925 | 3.925 | 3.925 | 2,537 | +0.00(+0.00%) |
Mar 13, 2006 | 3.925 | 3.925 | 3.925 | 3.925 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 3.932 | 3.938 | 3.925 | 3.925 | 504,832 | -0.00(-0.01%) |
Mar 09, 2006 | 3.925 | 3.926 | 3.925 | 3.926 | 37,582 | +0.00(+0.01%) |
Mar 08, 2006 | 3.985 | 3.985 | 3.925 | 3.925 | 35,824 | +0.00(+0.00%) |
Mar 07, 2006 | 3.925 | 3.925 | 3.925 | 3.925 | 2,216 | +0.00(+0.00%) |
Mar 06, 2006 | 3.925 | 3.925 | 3.925 | 3.925 | 11,503 | -0.00(-0.10%) |
Mar 03, 2006 | 3.954 | 4.049 | 3.926 | 3.929 | 28,929 | +0.00(+0.10%) |
Mar 02, 2006 | 3.949 | 3.949 | 3.925 | 3.925 | 97,918 | -0.08(-2.02%) |