Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.699 | 4.752 | 4.674 | 4.752 | 401,152 | +0.06(+1.20%) |
May 30, 2006 | 4.674 | 4.699 | 4.667 | 4.695 | 361,662 | +0.00(+0.00%) |
May 26, 2006 | 4.724 | 4.724 | 4.664 | 4.695 | 403,709 | +0.02(+0.45%) |
May 25, 2006 | 4.650 | 4.688 | 4.632 | 4.674 | 445,473 | +0.01(+0.30%) |
May 24, 2006 | 4.692 | 4.710 | 4.636 | 4.660 | 547,749 | -0.06(-1.19%) |
May 23, 2006 | 4.703 | 4.717 | 4.667 | 4.717 | 474,735 | +0.05(+1.06%) |
May 22, 2006 | 4.667 | 4.674 | 4.632 | 4.667 | 430,415 | +0.00(+0.08%) |
May 19, 2006 | 4.667 | 4.674 | 4.629 | 4.664 | 477,292 | -0.00(-0.08%) |
May 18, 2006 | 4.674 | 4.678 | 4.629 | 4.667 | 475,019 | +0.02(+0.53%) |
May 17, 2006 | 4.685 | 4.699 | 4.629 | 4.643 | 673,607 | -0.05(-1.05%) |
May 16, 2006 | 4.713 | 4.734 | 4.681 | 4.692 | 478,997 | +0.00(+0.00%) |
May 15, 2006 | 4.748 | 4.748 | 4.692 | 4.692 | 444,620 | -0.05(-1.11%) |
May 12, 2006 | 4.755 | 4.755 | 4.688 | 4.745 | 530,135 | +0.02(+0.45%) |
May 11, 2006 | 4.762 | 4.773 | 4.706 | 4.724 | 432,120 | -0.06(-1.18%) |
May 10, 2006 | 4.755 | 4.783 | 4.755 | 4.780 | 400,868 | +0.01(+0.22%) |
May 09, 2006 | 4.759 | 4.787 | 4.745 | 4.769 | 573,035 | +0.01(+0.15%) |
May 08, 2006 | 4.731 | 4.762 | 4.724 | 4.762 | 454,848 | +0.02(+0.45%) |
May 05, 2006 | 4.745 | 4.776 | 4.720 | 4.741 | 595,195 | -0.01(-0.15%) |
May 04, 2006 | 4.748 | 4.769 | 4.720 | 4.748 | 497,747 | -0.00(-0.07%) |
May 03, 2006 | 4.752 | 4.769 | 4.706 | 4.752 | 796,055 | -0.01(-0.30%) |
May 02, 2006 | 4.798 | 4.801 | 4.755 | 4.766 | 463,939 | -0.01(-0.29%) |
May 01, 2006 | 4.836 | 4.868 | 4.755 | 4.780 | 483,826 | -0.02(-0.44%) |
Apr 28, 2006 | 4.773 | 4.805 | 4.752 | 4.801 | 519,339 | +0.04(+0.81%) |
Apr 27, 2006 | 4.741 | 4.762 | 4.724 | 4.762 | 467,917 | +0.02(+0.45%) |
Apr 26, 2006 | 4.748 | 4.752 | 4.710 | 4.741 | 710,256 | +0.00(+0.00%) |
Apr 25, 2006 | 4.706 | 4.745 | 4.671 | 4.741 | 553,716 | +0.04(+0.90%) |
Apr 24, 2006 | 4.695 | 4.720 | 4.674 | 4.699 | 508,543 | -0.02(-0.37%) |
Apr 21, 2006 | 4.713 | 4.724 | 4.678 | 4.717 | 677,584 | -0.01(-0.15%) |
Apr 20, 2006 | 4.699 | 4.752 | 4.671 | 4.724 | 634,685 | +0.03(+0.60%) |
Apr 19, 2006 | 4.671 | 4.699 | 4.646 | 4.695 | 462,235 | +0.03(+0.68%) |
Apr 18, 2006 | 4.611 | 4.664 | 4.597 | 4.664 | 596,331 | +0.04(+0.91%) |
Apr 17, 2006 | 4.579 | 4.646 | 4.576 | 4.622 | 763,383 | -0.04(-0.83%) |
Apr 13, 2006 | 4.639 | 4.660 | 4.583 | 4.660 | 653,152 | +0.02(+0.46%) |
Apr 12, 2006 | 4.731 | 4.731 | 4.604 | 4.639 | 763,952 | -0.07(-1.42%) |
Apr 11, 2006 | 4.783 | 4.783 | 4.678 | 4.706 | 784,123 | -0.10(-2.05%) |
Apr 10, 2006 | 4.822 | 4.822 | 4.762 | 4.805 | 477,292 | -0.02(-0.36%) |
Apr 07, 2006 | 4.854 | 4.871 | 4.798 | 4.822 | 594,058 | -0.04(-0.87%) |
Apr 06, 2006 | 4.882 | 4.900 | 4.857 | 4.864 | 443,484 | -0.01(-0.29%) |
Apr 05, 2006 | 4.868 | 4.889 | 4.850 | 4.879 | 452,007 | +0.02(+0.43%) |
Apr 04, 2006 | 4.829 | 4.868 | 4.791 | 4.857 | 618,207 | +0.05(+1.02%) |
Apr 03, 2006 | 4.840 | 4.840 | 4.776 | 4.808 | 677,016 | +0.00(+0.07%) |
Mar 31, 2006 | 4.836 | 4.840 | 4.791 | 4.805 | 475,871 | +0.01(+0.15%) |
Mar 30, 2006 | 4.861 | 4.875 | 4.791 | 4.798 | 750,599 | -0.05(-1.09%) |
Mar 29, 2006 | 4.886 | 4.889 | 4.843 | 4.850 | 561,671 | +0.01(+0.15%) |
Mar 28, 2006 | 4.910 | 4.910 | 4.840 | 4.843 | 587,808 | -0.06(-1.29%) |
Mar 27, 2006 | 4.914 | 4.917 | 4.875 | 4.907 | 529,283 | -0.01(-0.14%) |
Mar 24, 2006 | 4.882 | 4.924 | 4.882 | 4.914 | 632,696 | +0.04(+0.72%) |
Mar 23, 2006 | 4.917 | 4.917 | 4.879 | 4.879 | 524,169 | -0.00(-0.07%) |
Mar 22, 2006 | 4.893 | 4.896 | 4.868 | 4.882 | 517,919 | +0.01(+0.29%) |
Mar 21, 2006 | 4.917 | 4.917 | 4.857 | 4.868 | 541,215 | -0.01(-0.29%) |
Mar 20, 2006 | 4.889 | 4.900 | 4.840 | 4.882 | 533,544 | +0.05(+0.95%) |
Mar 17, 2006 | 4.850 | 4.850 | 4.801 | 4.836 | 356,548 | +0.02(+0.44%) |
Mar 16, 2006 | 4.787 | 4.836 | 4.769 | 4.815 | 677,584 | +0.06(+1.33%) |
Mar 15, 2006 | 4.787 | 4.798 | 4.699 | 4.752 | 1,061,975 | +0.00(+0.00%) |
Mar 14, 2006 | 4.734 | 4.776 | 4.734 | 4.752 | 652,583 | +0.02(+0.45%) |
Mar 13, 2006 | 4.783 | 4.783 | 4.731 | 4.731 | 506,270 | -0.04(-0.81%) |
Mar 10, 2006 | 4.875 | 4.875 | 4.769 | 4.769 | 723,893 | -0.07(-1.45%) |
Mar 09, 2006 | 4.910 | 4.910 | 4.826 | 4.840 | 463,087 | +0.02(+0.36%) |
Mar 08, 2006 | 4.815 | 4.840 | 4.805 | 4.822 | 629,287 | +0.02(+0.44%) |
Mar 07, 2006 | 4.822 | 4.822 | 4.776 | 4.801 | 863,672 | -0.02(-0.51%) |
Mar 06, 2006 | 4.903 | 4.921 | 4.808 | 4.826 | 982,711 | -0.08(-1.58%) |
Mar 03, 2006 | 4.928 | 4.928 | 4.900 | 4.903 | 513,089 | -0.02(-0.50%) |
Mar 02, 2006 | 4.935 | 4.935 | 4.910 | 4.928 | 588,092 | +0.01(+0.21%) |