Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.819 | 5.020 | 4.819 | 4.900 | 398,103 | +0.08(+1.69%) |
May 30, 2006 | 4.837 | 4.851 | 4.751 | 4.819 | 650,826 | -0.02(-0.37%) |
May 26, 2006 | 4.822 | 4.863 | 4.822 | 4.837 | 224,831 | +0.02(+0.42%) |
May 25, 2006 | 4.756 | 4.821 | 4.740 | 4.816 | 216,378 | +0.07(+1.52%) |
May 24, 2006 | 4.727 | 4.769 | 4.661 | 4.744 | 502,066 | +0.01(+0.25%) |
May 23, 2006 | 4.635 | 4.768 | 4.635 | 4.732 | 735,349 | +0.11(+2.35%) |
May 22, 2006 | 4.696 | 4.696 | 4.559 | 4.624 | 671,112 | -0.07(-1.54%) |
May 19, 2006 | 4.678 | 4.721 | 4.663 | 4.696 | 614,481 | +0.02(+0.38%) |
May 18, 2006 | 4.732 | 4.762 | 4.650 | 4.678 | 442,054 | -0.03(-0.70%) |
May 17, 2006 | 4.732 | 4.744 | 4.633 | 4.711 | 489,387 | -0.03(-0.65%) |
May 16, 2006 | 4.732 | 4.761 | 4.732 | 4.742 | 129,320 | +0.01(+0.20%) |
May 15, 2006 | 4.738 | 4.757 | 4.673 | 4.732 | 307,663 | -0.01(-0.25%) |
May 12, 2006 | 4.758 | 4.764 | 4.680 | 4.744 | 294,139 | -0.01(-0.30%) |
May 11, 2006 | 4.874 | 4.878 | 4.744 | 4.758 | 388,805 | -0.12(-2.50%) |
May 10, 2006 | 4.949 | 4.961 | 4.861 | 4.880 | 334,710 | -0.08(-1.53%) |
May 09, 2006 | 4.986 | 4.993 | 4.950 | 4.956 | 349,924 | -0.03(-0.57%) |
May 08, 2006 | 5.086 | 5.128 | 4.984 | 4.984 | 646,600 | -0.10(-2.00%) |
May 05, 2006 | 5.022 | 5.086 | 4.854 | 5.086 | 994,835 | +0.07(+1.30%) |
May 04, 2006 | 5.044 | 5.048 | 4.969 | 5.021 | 287,378 | -0.05(-1.03%) |
May 03, 2006 | 5.081 | 5.087 | 5.005 | 5.073 | 235,819 | -0.01(-0.23%) |
May 02, 2006 | 5.058 | 5.086 | 4.989 | 5.085 | 253,568 | +0.03(+0.56%) |
May 01, 2006 | 5.052 | 5.066 | 5.005 | 5.057 | 266,247 | -0.00(-0.02%) |
Apr 28, 2006 | 5.028 | 5.066 | 5.003 | 5.058 | 223,140 | +0.01(+0.23%) |
Apr 27, 2006 | 4.987 | 5.070 | 4.947 | 5.046 | 213,843 | +0.05(+0.99%) |
Apr 26, 2006 | 4.981 | 5.037 | 4.957 | 4.996 | 142,843 | +0.02(+0.43%) |
Apr 25, 2006 | 5.052 | 5.058 | 4.889 | 4.975 | 233,283 | -0.09(-1.84%) |
Apr 24, 2006 | 5.070 | 5.086 | 5.041 | 5.068 | 292,449 | +0.02(+0.45%) |
Apr 21, 2006 | 5.028 | 5.047 | 4.971 | 5.046 | 288,223 | +0.01(+0.23%) |
Apr 20, 2006 | 5.076 | 5.076 | 5.003 | 5.034 | 195,247 | -0.04(-0.79%) |
Apr 19, 2006 | 5.013 | 5.080 | 5.005 | 5.074 | 478,399 | +0.06(+1.23%) |
Apr 18, 2006 | 4.814 | 5.013 | 4.801 | 5.013 | 609,410 | +0.20(+4.23%) |
Apr 17, 2006 | 4.763 | 4.809 | 4.745 | 4.809 | 431,067 | +0.05(+0.99%) |
Apr 13, 2006 | 4.775 | 4.838 | 4.757 | 4.762 | 220,604 | -0.01(-0.27%) |
Apr 12, 2006 | 4.708 | 4.803 | 4.701 | 4.775 | 586,589 | +0.07(+1.43%) |
Apr 11, 2006 | 4.815 | 4.968 | 4.692 | 4.708 | 464,030 | -0.12(-2.48%) |
Apr 10, 2006 | 4.822 | 4.906 | 4.799 | 4.827 | 444,590 | -0.00(-0.02%) |
Apr 07, 2006 | 4.970 | 4.999 | 4.828 | 4.828 | 427,686 | -0.14(-2.81%) |
Apr 06, 2006 | 4.909 | 5.015 | 4.909 | 4.968 | 350,770 | -0.01(-0.14%) |
Apr 05, 2006 | 4.945 | 5.016 | 4.945 | 4.975 | 289,068 | +0.03(+0.60%) |
Apr 04, 2006 | 4.922 | 4.977 | 4.904 | 4.945 | 595,041 | +0.01(+0.24%) |
Apr 03, 2006 | 4.833 | 4.941 | 4.819 | 4.934 | 582,363 | +0.09(+1.83%) |
Mar 31, 2006 | 4.863 | 4.876 | 4.834 | 4.845 | 245,116 | -0.01(-0.12%) |
Mar 30, 2006 | 4.883 | 4.892 | 4.816 | 4.851 | 394,722 | -0.02(-0.49%) |
Mar 29, 2006 | 4.763 | 4.890 | 4.724 | 4.874 | 310,199 | +0.11(+2.33%) |
Mar 28, 2006 | 4.815 | 4.874 | 4.751 | 4.763 | 339,782 | -0.05(-1.08%) |
Mar 27, 2006 | 4.756 | 4.884 | 4.731 | 4.815 | 476,709 | +0.04(+0.94%) |
Mar 24, 2006 | 4.801 | 4.835 | 4.764 | 4.770 | 327,103 | -0.03(-0.67%) |
Mar 23, 2006 | 4.846 | 4.846 | 4.781 | 4.802 | 180,033 | -0.03(-0.59%) |
Mar 22, 2006 | 4.728 | 4.848 | 4.703 | 4.831 | 312,734 | +0.10(+2.05%) |
Mar 21, 2006 | 4.783 | 4.786 | 4.727 | 4.734 | 404,019 | -0.05(-1.06%) |
Mar 20, 2006 | 4.695 | 4.848 | 4.695 | 4.785 | 642,374 | +0.09(+1.92%) |
Mar 17, 2006 | 4.679 | 4.699 | 4.614 | 4.695 | 771,694 | +0.03(+0.58%) |
Mar 16, 2006 | 4.638 | 4.673 | 4.638 | 4.667 | 165,664 | +0.02(+0.41%) |
Mar 15, 2006 | 4.626 | 4.650 | 4.599 | 4.648 | 254,414 | +0.03(+0.61%) |
Mar 14, 2006 | 4.579 | 4.621 | 4.561 | 4.620 | 294,985 | +0.04(+0.77%) |
Mar 13, 2006 | 4.555 | 4.594 | 4.546 | 4.585 | 321,187 | +0.02(+0.52%) |
Mar 10, 2006 | 4.389 | 4.583 | 4.389 | 4.561 | 617,017 | +0.16(+3.68%) |
Mar 09, 2006 | 4.391 | 4.411 | 4.360 | 4.399 | 764,932 | +0.01(+0.19%) |
Mar 08, 2006 | 4.418 | 4.437 | 4.360 | 4.391 | 749,718 | -0.03(-0.59%) |
Mar 07, 2006 | 4.407 | 4.496 | 4.400 | 4.417 | 685,481 | +0.00(+0.03%) |
Mar 06, 2006 | 4.463 | 4.484 | 4.396 | 4.415 | 170,736 | -0.05(-1.03%) |
Mar 03, 2006 | 4.549 | 4.588 | 4.417 | 4.462 | 450,507 | -0.09(-2.05%) |
Mar 02, 2006 | 4.590 | 4.650 | 4.512 | 4.555 | 566,303 | -0.00(-0.08%) |