Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.774 | 4.873 | 4.759 | 4.865 | 10,476,280 | +0.13(+2.76%) |
May 30, 2006 | 4.859 | 4.859 | 4.726 | 4.735 | 6,547,179 | -0.12(-2.54%) |
May 26, 2006 | 4.679 | 4.909 | 4.679 | 4.858 | 8,022,998 | +0.05(+1.06%) |
May 25, 2006 | 4.822 | 4.855 | 4.739 | 4.807 | 5,944,619 | +0.02(+0.46%) |
May 24, 2006 | 4.754 | 4.844 | 4.685 | 4.785 | 6,362,560 | +0.03(+0.66%) |
May 23, 2006 | 4.812 | 4.894 | 4.735 | 4.754 | 7,637,904 | +0.05(+1.05%) |
May 22, 2006 | 4.844 | 4.844 | 4.608 | 4.705 | 10,399,261 | -0.14(-2.87%) |
May 19, 2006 | 4.803 | 4.938 | 4.768 | 4.844 | 10,955,949 | +0.08(+1.63%) |
May 18, 2006 | 4.814 | 4.897 | 4.765 | 4.766 | 7,060,828 | -0.05(-1.01%) |
May 17, 2006 | 4.957 | 4.967 | 4.801 | 4.814 | 8,750,148 | -0.15(-2.97%) |
May 16, 2006 | 4.960 | 5.074 | 4.940 | 4.962 | 6,432,217 | -0.01(-0.23%) |
May 15, 2006 | 5.015 | 5.037 | 4.911 | 4.973 | 6,638,922 | -0.05(-1.00%) |
May 12, 2006 | 5.150 | 5.151 | 4.981 | 5.024 | 10,547,635 | -0.13(-2.51%) |
May 11, 2006 | 5.115 | 5.195 | 5.108 | 5.153 | 9,250,772 | +0.08(+1.61%) |
May 10, 2006 | 4.883 | 5.134 | 4.883 | 5.071 | 28,978,390 | +0.20(+4.09%) |
May 09, 2006 | 4.773 | 4.889 | 4.759 | 4.872 | 5,000,004 | +0.09(+1.98%) |
May 08, 2006 | 4.805 | 4.810 | 4.757 | 4.778 | 3,707,670 | -0.00(-0.04%) |
May 05, 2006 | 4.726 | 4.784 | 4.701 | 4.780 | 5,158,572 | +0.10(+2.08%) |
May 04, 2006 | 4.706 | 4.746 | 4.675 | 4.682 | 3,512,291 | -0.02(-0.32%) |
May 03, 2006 | 4.648 | 4.700 | 4.586 | 4.697 | 9,753,094 | +0.03(+0.57%) |
May 02, 2006 | 4.774 | 4.807 | 4.648 | 4.671 | 8,012,238 | -0.09(-1.80%) |
May 01, 2006 | 4.657 | 4.812 | 4.644 | 4.756 | 12,906,341 | +0.14(+3.10%) |
Apr 28, 2006 | 4.803 | 4.804 | 4.514 | 4.613 | 21,111,128 | -0.19(-3.95%) |
Apr 27, 2006 | 4.921 | 4.946 | 4.802 | 4.803 | 5,444,562 | -0.16(-3.26%) |
Apr 26, 2006 | 4.882 | 4.984 | 4.882 | 4.965 | 4,065,582 | +0.10(+2.03%) |
Apr 25, 2006 | 4.913 | 4.982 | 4.838 | 4.866 | 4,384,984 | -0.02(-0.42%) |
Apr 24, 2006 | 4.842 | 4.897 | 4.821 | 4.887 | 3,472,083 | +0.05(+0.94%) |
Apr 21, 2006 | 4.878 | 4.889 | 4.819 | 4.841 | 3,444,900 | -0.01(-0.29%) |
Apr 20, 2006 | 4.931 | 4.944 | 4.852 | 4.856 | 4,334,582 | -0.08(-1.59%) |
Apr 19, 2006 | 4.847 | 4.944 | 4.844 | 4.934 | 5,290,524 | +0.09(+1.85%) |
Apr 18, 2006 | 4.728 | 4.863 | 4.736 | 4.844 | 6,449,773 | +0.12(+2.47%) |
Apr 17, 2006 | 4.735 | 4.773 | 4.716 | 4.727 | 3,752,409 | +0.01(+0.32%) |
Apr 13, 2006 | 4.683 | 4.733 | 4.661 | 4.712 | 2,807,794 | +0.03(+0.62%) |
Apr 12, 2006 | 4.719 | 4.720 | 4.667 | 4.683 | 2,961,266 | -0.04(-0.78%) |
Apr 11, 2006 | 4.790 | 4.818 | 4.697 | 4.720 | 4,378,189 | -0.05(-0.98%) |
Apr 10, 2006 | 4.688 | 4.776 | 4.666 | 4.767 | 5,889,120 | +0.12(+2.48%) |
Apr 07, 2006 | 4.651 | 4.690 | 4.618 | 4.652 | 4,127,877 | +0.02(+0.44%) |
Apr 06, 2006 | 4.713 | 4.727 | 4.625 | 4.631 | 4,150,530 | -0.08(-1.72%) |
Apr 05, 2006 | 4.701 | 4.721 | 4.653 | 4.712 | 2,906,900 | +0.05(+0.98%) |
Apr 04, 2006 | 4.629 | 4.728 | 4.609 | 4.667 | 5,435,501 | +0.04(+0.87%) |
Apr 03, 2006 | 4.648 | 4.691 | 4.591 | 4.626 | 5,394,726 | -0.01(-0.29%) |
Mar 31, 2006 | 4.603 | 4.658 | 4.574 | 4.640 | 4,561,109 | +0.05(+1.00%) |
Mar 30, 2006 | 4.640 | 4.677 | 4.569 | 4.594 | 4,609,812 | -0.05(-1.04%) |
Mar 29, 2006 | 4.610 | 4.662 | 4.580 | 4.642 | 3,862,275 | +0.02(+0.48%) |
Mar 28, 2006 | 4.671 | 4.671 | 4.593 | 4.620 | 2,949,373 | -0.06(-1.30%) |
Mar 27, 2006 | 4.635 | 4.681 | 4.628 | 4.681 | 2,221,657 | +0.04(+0.86%) |
Mar 24, 2006 | 4.629 | 4.662 | 4.583 | 4.641 | 3,095,483 | +0.02(+0.34%) |
Mar 23, 2006 | 4.724 | 4.724 | 4.591 | 4.625 | 4,702,121 | -0.10(-2.08%) |
Mar 22, 2006 | 4.658 | 4.732 | 4.658 | 4.724 | 4,452,942 | +0.07(+1.60%) |
Mar 21, 2006 | 4.775 | 4.775 | 4.639 | 4.649 | 4,431,422 | -0.13(-2.63%) |
Mar 20, 2006 | 4.757 | 4.788 | 4.735 | 4.775 | 2,813,457 | +0.02(+0.34%) |
Mar 17, 2006 | 4.772 | 4.785 | 4.737 | 4.759 | 3,231,399 | -0.01(-0.24%) |
Mar 16, 2006 | 4.805 | 4.825 | 4.760 | 4.770 | 3,547,969 | -0.00(-0.10%) |
Mar 15, 2006 | 4.697 | 4.776 | 4.665 | 4.775 | 3,728,058 | +0.10(+2.05%) |
Mar 14, 2006 | 4.618 | 4.709 | 4.591 | 4.679 | 5,690,909 | +0.06(+1.34%) |
Mar 13, 2006 | 4.646 | 4.679 | 4.608 | 4.618 | 3,955,151 | -0.00(-0.06%) |
Mar 10, 2006 | 4.566 | 4.624 | 4.527 | 4.620 | 4,644,924 | +0.05(+1.20%) |
Mar 09, 2006 | 4.614 | 4.624 | 4.564 | 4.565 | 3,114,171 | -0.05(-1.17%) |
Mar 08, 2006 | 4.622 | 4.641 | 4.550 | 4.619 | 5,416,246 | -0.03(-0.72%) |
Mar 07, 2006 | 4.671 | 4.710 | 4.593 | 4.653 | 3,767,700 | -0.01(-0.16%) |
Mar 06, 2006 | 4.776 | 4.782 | 4.655 | 4.660 | 5,261,642 | -0.13(-2.77%) |
Mar 03, 2006 | 4.710 | 4.828 | 4.708 | 4.793 | 3,190,624 | +0.02(+0.44%) |
Mar 02, 2006 | 4.795 | 4.803 | 4.747 | 4.772 | 4,029,904 | -0.05(-1.12%) |