Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.932 | 5.008 | 4.907 | 5.008 | 10,637 | +0.10(+2.06%) |
May 30, 2006 | 4.907 | 4.907 | 4.907 | 4.907 | 0 | +0.00(+0.00%) |
May 26, 2006 | 4.677 | 4.907 | 4.677 | 4.907 | 5,692 | +0.10(+2.02%) |
May 25, 2006 | 4.851 | 4.851 | 4.806 | 4.810 | 26,977 | -0.08(-1.73%) |
May 24, 2006 | 4.919 | 4.944 | 4.875 | 4.895 | 10,048 | +0.03(+0.58%) |
May 23, 2006 | 4.766 | 4.964 | 4.653 | 4.867 | 11,067 | -0.08(-1.55%) |
May 22, 2006 | 5.077 | 5.077 | 4.681 | 4.944 | 20,359 | -0.14(-2.78%) |
May 19, 2006 | 5.085 | 5.085 | 5.085 | 5.085 | 494 | +0.01(+0.16%) |
May 18, 2006 | 5.084 | 5.084 | 5.077 | 5.077 | 2,473 | +0.02(+0.32%) |
May 17, 2006 | 5.215 | 5.215 | 5.061 | 5.061 | 40,234 | -0.09(-1.72%) |
May 16, 2006 | 5.065 | 5.178 | 5.065 | 5.150 | 14,157 | +0.09(+1.83%) |
May 15, 2006 | 5.114 | 5.255 | 5.053 | 5.057 | 31,336 | -0.10(-1.88%) |
May 12, 2006 | 5.154 | 5.154 | 5.154 | 5.154 | 247 | -0.00(-0.08%) |
May 11, 2006 | 5.198 | 5.198 | 5.134 | 5.158 | 2,226 | +0.02(+0.47%) |
May 10, 2006 | 5.170 | 5.170 | 5.134 | 5.134 | 6,679 | -0.02(-0.47%) |
May 09, 2006 | 5.283 | 5.376 | 5.158 | 5.158 | 3,305 | -0.26(-4.78%) |
May 08, 2006 | 5.304 | 5.417 | 5.304 | 5.417 | 742 | +0.20(+3.88%) |
May 05, 2006 | 5.053 | 5.275 | 5.033 | 5.215 | 20,196 | +0.20(+4.03%) |
May 04, 2006 | 5.012 | 5.012 | 5.012 | 5.012 | 1,236 | -0.04(-0.72%) |
May 03, 2006 | 5.049 | 5.049 | 5.049 | 5.049 | 2,481 | +0.00(+0.00%) |
May 02, 2006 | 4.911 | 5.049 | 4.911 | 5.049 | 4,015 | +0.03(+0.64%) |
May 01, 2006 | 5.037 | 5.037 | 4.944 | 5.016 | 3,418 | +0.05(+1.03%) |
Apr 28, 2006 | 5.014 | 5.014 | 4.966 | 4.966 | 1,979 | -0.04(-0.86%) |
Apr 27, 2006 | 4.851 | 5.049 | 4.851 | 5.008 | 21,052 | +0.14(+2.82%) |
Apr 26, 2006 | 4.891 | 4.906 | 4.851 | 4.871 | 10,085 | -0.04(-0.90%) |
Apr 25, 2006 | 4.952 | 4.964 | 4.859 | 4.915 | 18,343 | +0.08(+1.76%) |
Apr 24, 2006 | 4.831 | 4.831 | 4.831 | 4.831 | 1,236 | -0.05(-0.99%) |
Apr 21, 2006 | 4.831 | 4.883 | 4.831 | 4.879 | 4,960 | +0.05(+1.00%) |
Apr 20, 2006 | 4.831 | 4.831 | 4.831 | 4.831 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 4.835 | 4.835 | 4.831 | 4.831 | 4,183 | -0.09(-1.81%) |
Apr 18, 2006 | 4.907 | 4.919 | 4.907 | 4.919 | 1,039 | +0.04(+0.75%) |
Apr 17, 2006 | 4.839 | 4.996 | 4.818 | 4.883 | 1,714 | +0.11(+2.20%) |
Apr 13, 2006 | 4.778 | 4.778 | 4.778 | 4.778 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 4.653 | 4.778 | 4.653 | 4.778 | 1,979 | -0.07(-1.50%) |
Apr 11, 2006 | 4.835 | 4.888 | 4.778 | 4.851 | 9,647 | -0.09(-1.88%) |
Apr 10, 2006 | 4.932 | 4.944 | 4.928 | 4.944 | 3,215 | +0.09(+1.92%) |
Apr 07, 2006 | 4.766 | 4.851 | 4.766 | 4.851 | 3,958 | +0.02(+0.42%) |
Apr 06, 2006 | 4.944 | 5.053 | 4.831 | 4.831 | 4,559 | +0.02(+0.42%) |
Apr 05, 2006 | 4.620 | 4.810 | 4.620 | 4.810 | 2,231 | +0.03(+0.68%) |
Apr 04, 2006 | 4.774 | 4.778 | 4.774 | 4.778 | 2,968 | -0.13(-2.72%) |
Apr 03, 2006 | 4.932 | 4.944 | 4.907 | 4.911 | 3,958 | +0.11(+2.36%) |
Mar 31, 2006 | 4.814 | 4.855 | 4.794 | 4.798 | 17,477 | +0.04(+0.94%) |
Mar 30, 2006 | 4.657 | 4.960 | 4.657 | 4.754 | 20,285 | +0.15(+3.16%) |
Mar 29, 2006 | 4.608 | 4.608 | 4.568 | 4.608 | 3,673 | +0.10(+2.15%) |
Mar 28, 2006 | 4.511 | 4.511 | 4.511 | 4.511 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 4.552 | 4.576 | 4.511 | 4.511 | 1,489 | -0.02(-0.36%) |
Mar 24, 2006 | 4.527 | 4.527 | 4.527 | 4.527 | 247 | -0.02(-0.44%) |
Mar 23, 2006 | 4.548 | 4.548 | 4.548 | 4.548 | 494 | -0.10(-2.09%) |
Mar 22, 2006 | 4.645 | 4.645 | 4.645 | 4.645 | 494 | +0.14(+3.05%) |
Mar 21, 2006 | 4.507 | 4.507 | 4.507 | 4.507 | 284 | +0.00(+0.00%) |
Mar 20, 2006 | 4.559 | 4.657 | 4.507 | 4.507 | 3,277 | -0.11(-2.28%) |
Mar 17, 2006 | 4.612 | 4.612 | 4.612 | 4.612 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 4.649 | 4.653 | 4.612 | 4.612 | 3,463 | +0.02(+0.35%) |
Mar 15, 2006 | 4.499 | 4.596 | 4.499 | 4.596 | 1,731 | +0.11(+2.55%) |
Mar 14, 2006 | 4.455 | 4.482 | 4.455 | 4.482 | 2,968 | -0.04(-0.92%) |
Mar 13, 2006 | 4.438 | 4.657 | 4.438 | 4.523 | 5,021 | +0.09(+2.10%) |
Mar 10, 2006 | 4.446 | 4.446 | 4.329 | 4.430 | 1,039 | +0.06(+1.48%) |
Mar 09, 2006 | 4.382 | 4.382 | 4.366 | 4.366 | 1,766 | -0.08(-1.82%) |
Mar 08, 2006 | 4.649 | 4.649 | 4.447 | 4.447 | 14,100 | -0.05(-1.19%) |
Mar 07, 2006 | 4.649 | 4.649 | 4.500 | 4.500 | 5,343 | -0.15(-3.20%) |
Mar 06, 2006 | 4.451 | 4.649 | 4.451 | 4.649 | 1,231 | +0.20(+4.55%) |
Mar 03, 2006 | 4.451 | 4.451 | 4.447 | 4.447 | 2,555 | +0.00(+0.00%) |
Mar 02, 2006 | 4.447 | 4.447 | 4.447 | 4.447 | 1,236 | -0.05(-1.08%) |