Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.311 | 4.349 | 4.254 | 4.302 | 124,348 | -0.03(-0.66%) |
May 30, 2006 | 4.397 | 4.492 | 4.225 | 4.330 | 130,953 | -0.07(-1.52%) |
May 26, 2006 | 4.397 | 4.454 | 4.330 | 4.397 | 60,601 | -0.01(-0.22%) |
May 25, 2006 | 4.492 | 4.559 | 4.397 | 4.406 | 96,563 | +0.01(+0.22%) |
May 24, 2006 | 4.387 | 4.416 | 4.254 | 4.397 | 121,936 | -0.03(-0.65%) |
May 23, 2006 | 4.340 | 4.445 | 4.302 | 4.426 | 74,545 | +0.09(+1.98%) |
May 22, 2006 | 4.282 | 4.406 | 4.244 | 4.340 | 65,109 | +0.05(+1.11%) |
May 19, 2006 | 4.349 | 4.378 | 4.197 | 4.292 | 125,082 | -0.06(-1.32%) |
May 18, 2006 | 4.254 | 4.416 | 4.254 | 4.349 | 84,401 | +0.10(+2.24%) |
May 17, 2006 | 4.340 | 4.368 | 4.235 | 4.254 | 122,985 | -0.13(-3.04%) |
May 16, 2006 | 4.483 | 4.483 | 4.359 | 4.387 | 129,380 | -0.07(-1.50%) |
May 15, 2006 | 4.578 | 4.635 | 4.397 | 4.454 | 137,349 | -0.13(-2.91%) |
May 12, 2006 | 4.693 | 4.807 | 4.578 | 4.588 | 184,110 | -0.10(-2.24%) |
May 11, 2006 | 4.578 | 4.721 | 4.559 | 4.693 | 288,852 | +0.10(+2.07%) |
May 10, 2006 | 4.597 | 4.664 | 4.578 | 4.597 | 153,495 | -0.06(-1.23%) |
May 09, 2006 | 4.673 | 4.731 | 4.588 | 4.654 | 137,663 | -0.04(-0.81%) |
May 08, 2006 | 4.721 | 4.769 | 4.616 | 4.693 | 112,185 | -0.08(-1.60%) |
May 05, 2006 | 4.721 | 4.855 | 4.721 | 4.769 | 164,504 | -0.03(-0.60%) |
May 04, 2006 | 4.864 | 4.864 | 4.721 | 4.797 | 239,574 | +0.00(+0.00%) |
May 03, 2006 | 4.445 | 4.843 | 4.244 | 4.797 | 887,212 | +0.43(+9.83%) |
May 02, 2006 | 4.387 | 4.426 | 4.292 | 4.368 | 164,714 | +0.01(+0.22%) |
May 01, 2006 | 4.530 | 4.530 | 4.349 | 4.359 | 92,369 | -0.14(-3.18%) |
Apr 28, 2006 | 4.597 | 4.597 | 4.349 | 4.502 | 145,841 | -0.01(-0.21%) |
Apr 27, 2006 | 4.530 | 4.588 | 4.435 | 4.511 | 96,668 | +0.03(+0.64%) |
Apr 26, 2006 | 4.502 | 4.645 | 4.483 | 4.483 | 169,327 | +0.01(+0.21%) |
Apr 25, 2006 | 4.492 | 4.521 | 4.416 | 4.473 | 71,505 | -0.01(-0.21%) |
Apr 24, 2006 | 4.435 | 4.492 | 4.387 | 4.483 | 72,449 | +0.03(+0.64%) |
Apr 21, 2006 | 4.454 | 4.569 | 4.416 | 4.454 | 146,261 | +0.01(+0.21%) |
Apr 20, 2006 | 4.340 | 4.511 | 4.302 | 4.445 | 148,567 | +0.07(+1.53%) |
Apr 19, 2006 | 4.511 | 4.530 | 4.292 | 4.378 | 186,731 | -0.06(-1.29%) |
Apr 18, 2006 | 4.664 | 4.664 | 4.378 | 4.435 | 205,184 | -0.13(-2.92%) |
Apr 17, 2006 | 4.731 | 4.731 | 4.492 | 4.569 | 169,746 | -0.06(-1.24%) |
Apr 13, 2006 | 4.263 | 4.759 | 4.540 | 4.626 | 466,357 | +0.36(+8.50%) |
Apr 12, 2006 | 4.197 | 4.292 | 4.158 | 4.263 | 66,787 | +0.06(+1.36%) |
Apr 11, 2006 | 4.330 | 4.359 | 4.139 | 4.206 | 128,437 | -0.15(-3.50%) |
Apr 10, 2006 | 4.530 | 4.607 | 4.244 | 4.359 | 151,083 | -0.09(-1.93%) |
Apr 07, 2006 | 4.254 | 4.511 | 4.216 | 4.445 | 386,674 | +0.21(+4.95%) |
Apr 06, 2006 | 4.187 | 4.244 | 4.130 | 4.235 | 145,631 | +0.09(+2.07%) |
Apr 05, 2006 | 4.092 | 4.158 | 4.073 | 4.149 | 55,463 | +0.05(+1.16%) |
Apr 04, 2006 | 4.092 | 4.187 | 4.057 | 4.101 | 78,530 | -0.09(-2.05%) |
Apr 03, 2006 | 4.139 | 4.187 | 4.082 | 4.187 | 135,671 | -0.01(-0.23%) |
Mar 31, 2006 | 4.120 | 4.197 | 4.101 | 4.197 | 71,086 | +0.07(+1.62%) |
Mar 30, 2006 | 4.197 | 4.225 | 4.120 | 4.130 | 88,909 | -0.08(-1.81%) |
Mar 29, 2006 | 4.197 | 4.254 | 4.111 | 4.206 | 119,944 | +0.00(+0.00%) |
Mar 28, 2006 | 4.197 | 4.263 | 4.139 | 4.206 | 150,350 | +0.01(+0.23%) |
Mar 27, 2006 | 4.111 | 4.197 | 4.111 | 4.197 | 82,619 | -0.01(-0.23%) |
Mar 24, 2006 | 4.235 | 4.235 | 4.139 | 4.206 | 68,884 | -0.05(-1.12%) |
Mar 23, 2006 | 4.206 | 4.273 | 4.130 | 4.254 | 76,328 | +0.04(+0.90%) |
Mar 22, 2006 | 4.254 | 4.254 | 4.130 | 4.216 | 72,029 | -0.04(-0.90%) |
Mar 21, 2006 | 4.235 | 4.292 | 4.178 | 4.254 | 130,638 | +0.06(+1.36%) |
Mar 20, 2006 | 4.206 | 4.292 | 4.073 | 4.197 | 128,646 | +0.00(+0.00%) |
Mar 17, 2006 | 4.187 | 4.206 | 4.034 | 4.197 | 155,906 | +0.01(+0.23%) |
Mar 16, 2006 | 4.092 | 4.235 | 4.015 | 4.187 | 165,343 | +0.19(+4.77%) |
Mar 15, 2006 | 4.034 | 4.092 | 3.987 | 3.996 | 85,974 | -0.04(-0.95%) |
Mar 14, 2006 | 4.054 | 4.158 | 4.025 | 4.034 | 83,353 | -0.01(-0.24%) |
Mar 13, 2006 | 3.958 | 4.092 | 3.930 | 4.044 | 101,806 | +0.08(+1.92%) |
Mar 10, 2006 | 4.044 | 4.120 | 3.958 | 3.968 | 124,348 | -0.01(-0.24%) |
Mar 09, 2006 | 3.968 | 4.082 | 3.958 | 3.977 | 146,365 | +0.04(+0.97%) |
Mar 08, 2006 | 3.910 | 3.958 | 3.815 | 3.939 | 191,345 | +0.01(+0.24%) |
Mar 07, 2006 | 4.092 | 4.101 | 3.815 | 3.930 | 146,051 | -0.12(-3.05%) |
Mar 06, 2006 | 4.168 | 4.206 | 3.987 | 4.053 | 228,460 | -0.11(-2.75%) |
Mar 03, 2006 | 4.197 | 4.273 | 4.111 | 4.168 | 82,094 | -0.01(-0.23%) |
Mar 02, 2006 | 4.120 | 4.235 | 4.063 | 4.178 | 179,182 | +0.00(+0.00%) |