Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.157 | 4.246 | 4.094 | 4.145 | 577,568 | +0.00(+0.05%) |
May 30, 2006 | 4.363 | 4.363 | 4.121 | 4.142 | 885,237 | -0.24(-5.55%) |
May 26, 2006 | 4.392 | 4.413 | 4.267 | 4.386 | 348,726 | +0.01(+0.34%) |
May 25, 2006 | 4.346 | 4.422 | 4.303 | 4.371 | 1,252,110 | +0.09(+2.13%) |
May 24, 2006 | 4.303 | 4.337 | 4.187 | 4.280 | 801,513 | -0.05(-1.22%) |
May 23, 2006 | 4.168 | 4.615 | 4.168 | 4.333 | 1,060,462 | +0.22(+5.25%) |
May 22, 2006 | 4.166 | 4.185 | 4.003 | 4.117 | 846,079 | -0.11(-2.56%) |
May 19, 2006 | 4.236 | 4.308 | 4.098 | 4.225 | 254,590 | -0.02(-0.55%) |
May 18, 2006 | 4.341 | 4.460 | 4.240 | 4.248 | 243,036 | -0.08(-1.86%) |
May 17, 2006 | 4.369 | 4.439 | 4.263 | 4.329 | 332,870 | -0.09(-2.01%) |
May 16, 2006 | 4.430 | 4.541 | 4.388 | 4.418 | 378,677 | -0.04(-0.95%) |
May 15, 2006 | 4.447 | 4.500 | 4.346 | 4.460 | 429,352 | -0.04(-0.85%) |
May 12, 2006 | 4.810 | 4.818 | 4.447 | 4.498 | 737,234 | -0.33(-6.88%) |
May 11, 2006 | 4.943 | 4.943 | 4.710 | 4.831 | 701,659 | -0.12(-2.48%) |
May 10, 2006 | 5.038 | 5.072 | 4.865 | 4.954 | 845,649 | -0.10(-2.01%) |
May 09, 2006 | 5.129 | 5.141 | 5.034 | 5.055 | 622,445 | -0.07(-1.36%) |
May 08, 2006 | 5.117 | 5.161 | 5.070 | 5.125 | 539,462 | +0.02(+0.41%) |
May 05, 2006 | 5.000 | 5.182 | 4.973 | 5.104 | 721,269 | +0.13(+2.60%) |
May 04, 2006 | 4.860 | 5.019 | 4.793 | 4.975 | 1,031,545 | +0.08(+1.64%) |
May 03, 2006 | 4.856 | 4.924 | 4.710 | 4.894 | 545,841 | +0.05(+1.05%) |
May 02, 2006 | 4.723 | 4.890 | 4.716 | 4.843 | 935,365 | +0.15(+3.16%) |
May 01, 2006 | 4.642 | 4.737 | 4.579 | 4.695 | 924,930 | +0.08(+1.79%) |
Apr 28, 2006 | 4.553 | 4.634 | 4.475 | 4.613 | 718,672 | +0.05(+1.16%) |
Apr 27, 2006 | 4.469 | 4.604 | 4.382 | 4.560 | 966,109 | +0.04(+0.99%) |
Apr 26, 2006 | 4.598 | 4.687 | 4.469 | 4.515 | 676,468 | -0.07(-1.57%) |
Apr 25, 2006 | 4.466 | 4.657 | 4.365 | 4.587 | 808,875 | +0.10(+2.12%) |
Apr 24, 2006 | 4.566 | 4.566 | 4.407 | 4.492 | 1,078,401 | -0.04(-0.93%) |
Apr 21, 2006 | 4.505 | 4.583 | 4.447 | 4.534 | 1,161,383 | +0.09(+1.95%) |
Apr 20, 2006 | 4.195 | 4.462 | 4.193 | 4.447 | 1,163,234 | +0.28(+6.71%) |
Apr 19, 2006 | 4.284 | 4.329 | 4.132 | 4.168 | 920,302 | -0.12(-2.72%) |
Apr 18, 2006 | 4.062 | 4.284 | 4.100 | 4.284 | 872,790 | +0.22(+5.47%) |
Apr 17, 2006 | 4.051 | 4.282 | 4.005 | 4.062 | 693,306 | -0.00(-0.05%) |
Apr 13, 2006 | 3.981 | 4.106 | 3.962 | 4.064 | 558,765 | +0.07(+1.80%) |
Apr 12, 2006 | 4.075 | 4.083 | 3.981 | 3.992 | 633,154 | -0.08(-2.03%) |
Apr 11, 2006 | 4.210 | 4.223 | 4.075 | 4.075 | 1,030,728 | -0.14(-3.22%) |
Apr 10, 2006 | 4.181 | 4.244 | 4.128 | 4.210 | 993,383 | +0.03(+0.71%) |
Apr 07, 2006 | 4.225 | 4.265 | 4.145 | 4.181 | 485,595 | -0.04(-0.90%) |
Apr 06, 2006 | 4.202 | 4.246 | 4.122 | 4.219 | 965,344 | +0.03(+0.66%) |
Apr 05, 2006 | 4.117 | 4.191 | 4.066 | 4.191 | 1,967,822 | +0.06(+1.33%) |
Apr 04, 2006 | 4.022 | 4.176 | 3.973 | 4.136 | 1,962,935 | +0.23(+5.97%) |
Apr 03, 2006 | 3.829 | 3.965 | 3.812 | 3.903 | 2,515,204 | +0.07(+1.88%) |
Mar 31, 2006 | 3.812 | 3.920 | 3.748 | 3.831 | 2,335,965 | +0.02(+0.50%) |
Mar 30, 2006 | 3.958 | 4.003 | 3.742 | 3.812 | 1,830,486 | -0.13(-3.23%) |
Mar 29, 2006 | 4.189 | 4.200 | 3.899 | 3.939 | 3,840,126 | -0.28(-6.53%) |
Mar 28, 2006 | 4.913 | 4.913 | 4.130 | 4.214 | 4,015,657 | -0.73(-14.70%) |
Mar 27, 2006 | 4.913 | 4.979 | 4.913 | 4.941 | 326,212 | +0.01(+0.21%) |
Mar 24, 2006 | 4.949 | 4.987 | 4.882 | 4.930 | 475,717 | +0.00(+0.00%) |
Mar 23, 2006 | 4.877 | 4.930 | 4.822 | 4.930 | 379,640 | +0.01(+0.13%) |
Mar 22, 2006 | 4.871 | 5.017 | 4.831 | 4.924 | 557,656 | +0.05(+1.09%) |
Mar 21, 2006 | 5.006 | 5.087 | 4.868 | 4.871 | 269,738 | -0.12(-2.50%) |
Mar 20, 2006 | 5.023 | 5.062 | 4.968 | 4.996 | 404,227 | +0.01(+0.13%) |
Mar 17, 2006 | 5.176 | 5.176 | 4.956 | 4.990 | 895,323 | -0.16(-3.12%) |
Mar 16, 2006 | 5.231 | 5.242 | 5.093 | 5.150 | 551,664 | -0.03(-0.65%) |
Mar 15, 2006 | 4.816 | 5.248 | 4.816 | 5.184 | 500,724 | +0.36(+7.42%) |
Mar 14, 2006 | 4.786 | 4.850 | 4.761 | 4.826 | 610,621 | -0.00(-0.04%) |
Mar 13, 2006 | 4.761 | 4.882 | 4.761 | 4.829 | 712,586 | -0.05(-0.96%) |
Mar 10, 2006 | 4.829 | 4.903 | 4.829 | 4.875 | 317,764 | +0.05(+0.96%) |
Mar 09, 2006 | 4.712 | 4.858 | 4.659 | 4.829 | 866,652 | +0.08(+1.69%) |
Mar 08, 2006 | 4.814 | 4.822 | 4.689 | 4.748 | 509,790 | -0.11(-2.27%) |
Mar 07, 2006 | 4.860 | 4.909 | 4.778 | 4.858 | 501,026 | -0.06(-1.16%) |
Mar 06, 2006 | 4.945 | 5.006 | 4.860 | 4.915 | 300,024 | -0.04(-0.90%) |
Mar 03, 2006 | 4.934 | 5.026 | 4.882 | 4.960 | 453,217 | -0.02(-0.34%) |
Mar 02, 2006 | 5.006 | 5.034 | 4.934 | 4.977 | 537,186 | -0.02(-0.38%) |