Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.972 | 4.026 | 3.894 | 3.979 | 112,801 | +0.03(+0.79%) |
May 30, 2006 | 3.995 | 4.065 | 3.925 | 3.948 | 140,646 | -0.02(-0.59%) |
May 26, 2006 | 3.964 | 4.034 | 3.933 | 3.972 | 130,591 | +0.00(+0.00%) |
May 25, 2006 | 3.879 | 4.034 | 3.879 | 3.972 | 165,269 | +0.18(+4.76%) |
May 24, 2006 | 3.902 | 3.979 | 3.770 | 3.791 | 192,084 | -0.15(-3.79%) |
May 23, 2006 | 3.879 | 3.995 | 3.879 | 3.941 | 224,184 | +0.18(+4.74%) |
May 22, 2006 | 3.801 | 3.801 | 3.685 | 3.762 | 320,742 | -0.08(-2.02%) |
May 19, 2006 | 3.902 | 3.902 | 3.723 | 3.840 | 369,214 | -0.07(-1.79%) |
May 18, 2006 | 4.003 | 4.003 | 3.863 | 3.910 | 319,839 | -0.09(-2.33%) |
May 17, 2006 | 4.119 | 4.189 | 4.003 | 4.003 | 197,498 | -0.10(-2.46%) |
May 16, 2006 | 4.026 | 4.166 | 4.018 | 4.104 | 313,265 | +0.05(+1.34%) |
May 15, 2006 | 4.127 | 4.158 | 3.995 | 4.049 | 486,656 | -0.18(-4.22%) |
May 12, 2006 | 4.352 | 4.421 | 4.220 | 4.228 | 268,918 | -0.16(-3.54%) |
May 11, 2006 | 4.569 | 4.569 | 4.344 | 4.383 | 265,437 | -0.12(-2.75%) |
May 10, 2006 | 4.569 | 4.569 | 4.414 | 4.507 | 202,784 | -0.02(-0.51%) |
May 09, 2006 | 4.437 | 4.553 | 4.437 | 4.530 | 206,007 | +0.07(+1.57%) |
May 08, 2006 | 4.507 | 4.530 | 4.398 | 4.460 | 322,160 | -0.05(-1.20%) |
May 05, 2006 | 4.615 | 4.670 | 4.507 | 4.515 | 303,596 | -0.02(-0.51%) |
May 04, 2006 | 4.538 | 4.577 | 4.515 | 4.538 | 205,749 | +0.00(+0.00%) |
May 03, 2006 | 4.577 | 4.608 | 4.468 | 4.538 | 199,819 | -0.04(-0.85%) |
May 02, 2006 | 4.623 | 4.685 | 4.577 | 4.577 | 208,456 | -0.00(-0.00%) |
May 01, 2006 | 4.546 | 4.716 | 4.499 | 4.577 | 455,587 | +0.02(+0.51%) |
Apr 28, 2006 | 4.615 | 4.654 | 4.538 | 4.553 | 260,925 | -0.04(-0.84%) |
Apr 27, 2006 | 4.631 | 4.662 | 4.522 | 4.592 | 269,433 | -0.08(-1.66%) |
Apr 26, 2006 | 4.615 | 4.677 | 4.615 | 4.670 | 189,119 | +0.05(+1.18%) |
Apr 25, 2006 | 4.701 | 4.731 | 4.538 | 4.615 | 382,105 | -0.07(-1.49%) |
Apr 24, 2006 | 4.693 | 4.740 | 4.654 | 4.685 | 286,579 | -0.01(-0.17%) |
Apr 21, 2006 | 4.615 | 4.709 | 4.615 | 4.693 | 278,457 | +0.06(+1.34%) |
Apr 20, 2006 | 4.693 | 4.693 | 4.600 | 4.631 | 160,757 | -0.06(-1.32%) |
Apr 19, 2006 | 4.615 | 4.693 | 4.592 | 4.693 | 255,768 | +0.03(+0.67%) |
Apr 18, 2006 | 4.654 | 4.693 | 4.654 | 4.662 | 265,952 | +0.01(+0.17%) |
Apr 17, 2006 | 4.623 | 4.693 | 4.600 | 4.654 | 255,897 | +0.05(+1.18%) |
Apr 13, 2006 | 4.577 | 4.615 | 4.546 | 4.600 | 81,861 | +0.02(+0.51%) |
Apr 12, 2006 | 4.522 | 4.654 | 4.522 | 4.577 | 152,378 | +0.01(+0.17%) |
Apr 11, 2006 | 4.732 | 4.809 | 4.499 | 4.569 | 756,605 | -0.16(-3.44%) |
Apr 10, 2006 | 4.615 | 4.771 | 4.608 | 4.732 | 792,831 | +0.16(+3.39%) |
Apr 07, 2006 | 4.421 | 4.592 | 4.421 | 4.577 | 636,327 | +0.16(+3.51%) |
Apr 06, 2006 | 4.212 | 4.437 | 4.134 | 4.421 | 567,873 | +0.29(+6.94%) |
Apr 05, 2006 | 4.072 | 4.166 | 4.072 | 4.134 | 263,503 | +0.04(+0.95%) |
Apr 04, 2006 | 4.134 | 4.150 | 4.041 | 4.096 | 253,577 | -0.04(-0.94%) |
Apr 03, 2006 | 4.166 | 4.181 | 4.080 | 4.134 | 618,021 | -0.04(-0.93%) |
Mar 31, 2006 | 4.181 | 4.181 | 4.057 | 4.173 | 277,555 | -0.01(-0.19%) |
Mar 30, 2006 | 4.204 | 4.228 | 4.173 | 4.181 | 267,499 | -0.01(-0.19%) |
Mar 29, 2006 | 4.228 | 4.259 | 4.158 | 4.189 | 244,295 | +0.00(+0.00%) |
Mar 28, 2006 | 4.189 | 4.228 | 4.150 | 4.189 | 538,222 | -0.03(-0.74%) |
Mar 27, 2006 | 4.266 | 4.290 | 4.204 | 4.220 | 308,624 | -0.06(-1.45%) |
Mar 24, 2006 | 4.266 | 4.328 | 4.251 | 4.282 | 195,951 | +0.00(+0.00%) |
Mar 23, 2006 | 4.197 | 4.305 | 4.197 | 4.282 | 181,771 | +0.09(+2.03%) |
Mar 22, 2006 | 4.150 | 4.305 | 4.103 | 4.197 | 228,180 | +0.01(+0.19%) |
Mar 21, 2006 | 4.204 | 4.266 | 4.127 | 4.189 | 173,391 | -0.06(-1.46%) |
Mar 20, 2006 | 4.274 | 4.313 | 4.189 | 4.251 | 321,257 | -0.08(-1.79%) |
Mar 17, 2006 | 4.375 | 4.375 | 4.305 | 4.328 | 245,842 | -0.02(-0.53%) |
Mar 16, 2006 | 4.383 | 4.398 | 4.336 | 4.352 | 181,255 | +0.01(+0.18%) |
Mar 15, 2006 | 4.313 | 4.367 | 4.290 | 4.344 | 250,225 | +0.02(+0.54%) |
Mar 14, 2006 | 4.344 | 4.383 | 4.305 | 4.321 | 190,666 | +0.02(+0.36%) |
Mar 13, 2006 | 4.274 | 4.375 | 4.274 | 4.305 | 286,321 | +0.02(+0.54%) |
Mar 10, 2006 | 4.251 | 4.297 | 4.220 | 4.282 | 220,316 | +0.01(+0.18%) |
Mar 09, 2006 | 4.530 | 4.553 | 4.150 | 4.274 | 861,156 | -0.21(-4.67%) |
Mar 08, 2006 | 4.437 | 4.561 | 4.383 | 4.484 | 300,502 | -0.12(-2.53%) |
Mar 07, 2006 | 4.786 | 4.786 | 4.514 | 4.600 | 371,277 | -0.08(-1.66%) |
Mar 06, 2006 | 4.553 | 4.825 | 4.421 | 4.677 | 665,462 | +0.07(+1.52%) |
Mar 03, 2006 | 4.685 | 4.768 | 4.553 | 4.608 | 390,872 | -0.12(-2.46%) |
Mar 02, 2006 | 4.359 | 4.732 | 4.352 | 4.724 | 585,405 | +0.37(+8.56%) |