Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.159 | 4.183 | 4.096 | 4.183 | 9,159,264 | +0.04(+1.03%) |
May 30, 2006 | 4.247 | 4.249 | 4.073 | 4.140 | 7,871,510 | -0.19(-4.29%) |
May 26, 2006 | 4.277 | 4.339 | 4.249 | 4.326 | 6,878,192 | +0.09(+2.12%) |
May 25, 2006 | 4.192 | 4.249 | 4.011 | 4.236 | 10,489,624 | +0.13(+3.22%) |
May 24, 2006 | 4.057 | 4.230 | 3.974 | 4.104 | 12,112,511 | -0.09(-2.21%) |
May 23, 2006 | 4.246 | 4.321 | 4.194 | 4.197 | 12,875,624 | +0.06(+1.37%) |
May 22, 2006 | 4.167 | 4.183 | 3.955 | 4.140 | 12,225,070 | -0.15(-3.48%) |
May 19, 2006 | 4.274 | 4.353 | 4.167 | 4.290 | 8,244,800 | -0.05(-1.09%) |
May 18, 2006 | 4.356 | 4.379 | 4.285 | 4.337 | 5,173,906 | -0.03(-0.72%) |
May 17, 2006 | 4.568 | 4.570 | 4.277 | 4.368 | 9,020,632 | -0.20(-4.40%) |
May 16, 2006 | 4.387 | 4.625 | 4.387 | 4.570 | 5,521,122 | +0.21(+4.80%) |
May 15, 2006 | 4.408 | 4.411 | 4.353 | 4.361 | 8,135,420 | -0.15(-3.41%) |
May 12, 2006 | 4.584 | 4.584 | 4.471 | 4.515 | 5,755,144 | -0.14(-3.07%) |
May 11, 2006 | 4.718 | 4.828 | 4.609 | 4.658 | 5,002,841 | -0.10(-2.15%) |
May 10, 2006 | 4.749 | 4.834 | 4.741 | 4.760 | 4,342,113 | +0.02(+0.40%) |
May 09, 2006 | 4.736 | 4.754 | 4.647 | 4.741 | 2,195,857 | +0.00(+0.10%) |
May 08, 2006 | 4.718 | 4.744 | 4.686 | 4.736 | 5,854,984 | +0.03(+0.57%) |
May 05, 2006 | 4.733 | 4.747 | 4.702 | 4.710 | 4,988,215 | -0.02(-0.50%) |
May 04, 2006 | 4.675 | 4.747 | 4.639 | 4.733 | 11,439,064 | +0.11(+2.31%) |
May 03, 2006 | 4.700 | 4.730 | 4.570 | 4.626 | 11,424,438 | -0.04(-0.94%) |
May 02, 2006 | 4.576 | 4.686 | 4.576 | 4.670 | 14,625,061 | +0.17(+3.77%) |
May 01, 2006 | 4.427 | 4.540 | 4.427 | 4.501 | 14,481,977 | +0.19(+4.34%) |
Apr 28, 2006 | 4.227 | 4.427 | 4.227 | 4.313 | 11,288,349 | +0.27(+6.73%) |
Apr 27, 2006 | 4.340 | 4.345 | 4.037 | 4.041 | 16,273,385 | -0.28(-6.38%) |
Apr 26, 2006 | 4.276 | 4.337 | 4.265 | 4.317 | 3,792,671 | +0.08(+1.93%) |
Apr 25, 2006 | 4.241 | 4.290 | 4.197 | 4.235 | 4,518,901 | -0.05(-1.07%) |
Apr 24, 2006 | 4.403 | 4.403 | 4.199 | 4.280 | 7,675,009 | -0.14(-3.17%) |
Apr 21, 2006 | 4.471 | 4.474 | 4.408 | 4.420 | 4,263,894 | -0.01(-0.14%) |
Apr 20, 2006 | 4.211 | 4.456 | 4.211 | 4.427 | 17,012,968 | +0.16(+3.76%) |
Apr 19, 2006 | 4.356 | 4.356 | 4.265 | 4.266 | 4,746,563 | -0.06(-1.27%) |
Apr 18, 2006 | 4.324 | 4.342 | 4.291 | 4.321 | 7,989,157 | +0.09(+2.16%) |
Apr 17, 2006 | 4.351 | 4.351 | 4.208 | 4.230 | 7,173,898 | +0.07(+1.62%) |
Apr 13, 2006 | 4.166 | 4.202 | 4.118 | 4.162 | 7,596,790 | -0.00(-0.08%) |
Apr 12, 2006 | 4.246 | 4.261 | 4.151 | 4.166 | 12,578,646 | -0.09(-2.18%) |
Apr 11, 2006 | 4.403 | 4.405 | 4.258 | 4.258 | 8,366,262 | -0.14(-3.11%) |
Apr 10, 2006 | 4.433 | 4.433 | 4.389 | 4.395 | 5,594,254 | -0.04(-0.89%) |
Apr 07, 2006 | 4.559 | 4.560 | 4.433 | 4.434 | 4,824,146 | -0.12(-2.73%) |
Apr 06, 2006 | 4.620 | 4.699 | 4.549 | 4.559 | 6,169,133 | -0.05(-1.06%) |
Apr 05, 2006 | 4.600 | 4.664 | 4.584 | 4.607 | 7,868,967 | -0.03(-0.68%) |
Apr 04, 2006 | 4.617 | 4.664 | 4.568 | 4.639 | 5,870,247 | -0.05(-0.97%) |
Apr 03, 2006 | 4.482 | 4.722 | 4.482 | 4.684 | 11,521,099 | +0.33(+7.62%) |
Mar 31, 2006 | 4.411 | 4.442 | 4.353 | 4.353 | 6,838,128 | -0.04(-0.82%) |
Mar 30, 2006 | 4.430 | 4.482 | 4.372 | 4.389 | 8,247,980 | -0.08(-1.73%) |
Mar 29, 2006 | 4.510 | 4.532 | 4.453 | 4.466 | 6,100,452 | -0.05(-1.15%) |
Mar 28, 2006 | 4.538 | 4.548 | 4.496 | 4.518 | 3,147,841 | -0.02(-0.42%) |
Mar 27, 2006 | 4.554 | 4.560 | 4.490 | 4.537 | 4,116,994 | -0.02(-0.35%) |
Mar 24, 2006 | 4.560 | 4.579 | 4.540 | 4.552 | 3,399,032 | +0.03(+0.70%) |
Mar 23, 2006 | 4.552 | 4.556 | 4.447 | 4.521 | 5,613,332 | -0.07(-1.61%) |
Mar 22, 2006 | 4.482 | 4.614 | 4.482 | 4.595 | 4,744,019 | +0.03(+0.59%) |
Mar 21, 2006 | 4.640 | 4.661 | 4.534 | 4.568 | 3,119,860 | -0.07(-1.59%) |
Mar 20, 2006 | 4.623 | 4.651 | 4.529 | 4.642 | 6,393,615 | +0.03(+0.68%) |
Mar 17, 2006 | 4.585 | 4.639 | 4.540 | 4.611 | 8,401,238 | -0.03(-0.68%) |
Mar 16, 2006 | 4.749 | 4.749 | 4.633 | 4.642 | 4,421,604 | -0.08(-1.67%) |
Mar 15, 2006 | 4.686 | 4.725 | 4.658 | 4.721 | 2,734,488 | +0.05(+1.15%) |
Mar 14, 2006 | 4.754 | 4.757 | 4.615 | 4.667 | 5,395,209 | -0.05(-1.07%) |
Mar 13, 2006 | 4.710 | 4.733 | 4.688 | 4.718 | 4,021,605 | +0.01(+0.17%) |
Mar 10, 2006 | 4.678 | 4.725 | 4.644 | 4.710 | 4,891,554 | +0.08(+1.80%) |
Mar 09, 2006 | 4.584 | 4.655 | 4.584 | 4.626 | 6,700,132 | +0.07(+1.45%) |
Mar 08, 2006 | 4.584 | 4.686 | 4.450 | 4.560 | 16,366,866 | -0.12(-2.62%) |
Mar 07, 2006 | 4.796 | 4.798 | 4.666 | 4.683 | 5,863,887 | -0.20(-4.18%) |
Mar 06, 2006 | 4.996 | 5.005 | 4.873 | 4.887 | 3,842,274 | -0.11(-2.14%) |
Mar 03, 2006 | 4.985 | 5.070 | 4.985 | 4.994 | 3,444,819 | -0.01(-0.25%) |
Mar 02, 2006 | 5.056 | 5.079 | 4.985 | 5.007 | 4,707,771 | -0.07(-1.30%) |