Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.798 | 4.884 | 4.572 | 4.666 | 113,414 | -0.10(-2.12%) |
May 30, 2006 | 5.001 | 5.024 | 4.752 | 4.767 | 81,823 | -0.23(-4.67%) |
May 26, 2006 | 5.094 | 5.242 | 4.985 | 5.001 | 147,691 | -0.05(-0.93%) |
May 25, 2006 | 4.923 | 5.141 | 4.923 | 5.048 | 192,600 | +0.13(+2.69%) |
May 24, 2006 | 4.705 | 4.954 | 4.541 | 4.915 | 149,758 | +0.21(+4.47%) |
May 23, 2006 | 4.900 | 5.164 | 4.705 | 4.705 | 222,415 | -0.23(-4.73%) |
May 22, 2006 | 4.206 | 4.970 | 4.191 | 4.939 | 359,893 | +0.74(+17.63%) |
May 19, 2006 | 4.199 | 4.253 | 4.160 | 4.199 | 222,333 | -0.01(-0.19%) |
May 18, 2006 | 4.035 | 4.440 | 4.035 | 4.206 | 611,377 | +0.16(+4.05%) |
May 17, 2006 | 3.980 | 4.074 | 3.887 | 4.043 | 367,167 | +0.04(+0.97%) |
May 16, 2006 | 3.949 | 4.035 | 3.949 | 4.004 | 403,517 | +0.08(+1.98%) |
May 15, 2006 | 3.918 | 3.965 | 3.871 | 3.926 | 231,857 | -0.02(-0.59%) |
May 12, 2006 | 3.879 | 4.019 | 3.871 | 3.949 | 133,521 | +0.03(+0.80%) |
May 11, 2006 | 3.973 | 3.980 | 3.903 | 3.918 | 88,970 | -0.05(-1.18%) |
May 10, 2006 | 4.012 | 4.043 | 3.934 | 3.965 | 272,537 | -0.04(-0.97%) |
May 09, 2006 | 4.152 | 4.206 | 4.004 | 4.004 | 106,961 | -0.18(-4.28%) |
May 08, 2006 | 4.144 | 4.206 | 4.121 | 4.183 | 22,115 | +0.01(+0.19%) |
May 05, 2006 | 4.097 | 4.323 | 4.082 | 4.175 | 100,194 | +0.09(+2.10%) |
May 04, 2006 | 4.089 | 4.136 | 4.074 | 4.089 | 115,584 | -0.02(-0.57%) |
May 03, 2006 | 4.128 | 4.152 | 4.082 | 4.113 | 91,849 | -0.03(-0.75%) |
May 02, 2006 | 4.136 | 4.167 | 4.113 | 4.144 | 59,231 | +0.00(+0.00%) |
May 01, 2006 | 4.128 | 4.206 | 4.113 | 4.144 | 143,150 | +0.02(+0.38%) |
Apr 28, 2006 | 4.144 | 4.206 | 4.105 | 4.128 | 119,263 | -0.02(-0.56%) |
Apr 27, 2006 | 4.253 | 4.253 | 4.144 | 4.152 | 99,067 | -0.12(-2.74%) |
Apr 26, 2006 | 4.261 | 4.331 | 4.214 | 4.269 | 73,555 | +0.01(+0.18%) |
Apr 25, 2006 | 4.276 | 4.331 | 4.214 | 4.261 | 80,672 | -0.02(-0.55%) |
Apr 24, 2006 | 4.276 | 4.362 | 4.206 | 4.284 | 123,032 | +0.02(+0.55%) |
Apr 21, 2006 | 4.284 | 4.284 | 4.206 | 4.261 | 87,858 | +0.02(+0.37%) |
Apr 20, 2006 | 4.206 | 4.253 | 4.206 | 4.245 | 64,949 | +0.04(+0.93%) |
Apr 19, 2006 | 4.237 | 4.292 | 4.206 | 4.206 | 107,153 | -0.02(-0.55%) |
Apr 18, 2006 | 4.214 | 4.237 | 4.183 | 4.230 | 73,940 | +0.05(+1.12%) |
Apr 17, 2006 | 4.214 | 4.237 | 4.183 | 4.183 | 64,248 | -0.05(-1.10%) |
Apr 13, 2006 | 4.183 | 4.237 | 4.183 | 4.230 | 64,665 | +0.03(+0.74%) |
Apr 12, 2006 | 4.191 | 4.237 | 4.183 | 4.199 | 46,523 | +0.01(+0.19%) |
Apr 11, 2006 | 4.378 | 4.440 | 4.183 | 4.191 | 123,316 | -0.16(-3.58%) |
Apr 10, 2006 | 4.253 | 4.471 | 4.253 | 4.347 | 128,113 | +0.08(+1.82%) |
Apr 07, 2006 | 4.308 | 4.448 | 4.206 | 4.269 | 82,592 | -0.01(-0.18%) |
Apr 06, 2006 | 4.245 | 4.308 | 4.245 | 4.276 | 106,953 | +0.05(+1.11%) |
Apr 05, 2006 | 4.300 | 4.308 | 4.183 | 4.230 | 83,772 | +0.02(+0.37%) |
Apr 04, 2006 | 4.183 | 4.222 | 4.175 | 4.214 | 88,102 | -0.01(-0.18%) |
Apr 03, 2006 | 4.331 | 4.378 | 4.222 | 4.222 | 288,776 | -0.12(-2.69%) |
Mar 31, 2006 | 4.362 | 4.424 | 4.253 | 4.339 | 73,603 | +0.01(+0.18%) |
Mar 30, 2006 | 4.572 | 4.572 | 4.214 | 4.331 | 170,681 | -0.23(-4.96%) |
Mar 29, 2006 | 4.526 | 4.557 | 4.510 | 4.557 | 111,818 | +0.03(+0.69%) |
Mar 28, 2006 | 4.549 | 4.580 | 4.526 | 4.526 | 81,882 | -0.05(-1.02%) |
Mar 27, 2006 | 4.650 | 4.650 | 4.565 | 4.572 | 62,421 | -0.06(-1.34%) |
Mar 24, 2006 | 4.713 | 4.713 | 4.611 | 4.635 | 49,701 | -0.08(-1.65%) |
Mar 23, 2006 | 4.650 | 4.713 | 4.627 | 4.713 | 138,777 | +0.07(+1.51%) |
Mar 22, 2006 | 4.580 | 4.666 | 4.541 | 4.643 | 367,033 | +0.09(+1.88%) |
Mar 21, 2006 | 4.627 | 4.658 | 4.557 | 4.557 | 68,808 | -0.08(-1.68%) |
Mar 20, 2006 | 4.791 | 4.837 | 4.596 | 4.635 | 82,626 | -0.17(-3.57%) |
Mar 17, 2006 | 4.767 | 4.806 | 4.674 | 4.806 | 255,476 | +0.07(+1.48%) |
Mar 16, 2006 | 4.635 | 4.767 | 4.565 | 4.736 | 100,525 | +0.14(+3.05%) |
Mar 15, 2006 | 4.705 | 4.736 | 4.565 | 4.596 | 679,045 | -0.08(-1.67%) |
Mar 14, 2006 | 4.572 | 4.962 | 4.572 | 4.674 | 859,268 | +0.11(+2.39%) |
Mar 13, 2006 | 4.565 | 4.611 | 4.541 | 4.565 | 425,362 | +0.02(+0.34%) |
Mar 10, 2006 | 4.557 | 4.565 | 4.533 | 4.549 | 73,694 | +0.01(+0.17%) |
Mar 09, 2006 | 4.572 | 4.588 | 4.502 | 4.541 | 160,198 | -0.02(-0.51%) |
Mar 08, 2006 | 4.658 | 4.697 | 4.565 | 4.565 | 295,871 | -0.13(-2.82%) |
Mar 07, 2006 | 4.604 | 4.705 | 4.580 | 4.697 | 126,108 | +0.08(+1.69%) |
Mar 06, 2006 | 4.604 | 4.689 | 4.572 | 4.619 | 88,961 | -0.02(-0.34%) |
Mar 03, 2006 | 4.635 | 4.767 | 4.596 | 4.635 | 171,107 | -0.02(-0.50%) |
Mar 02, 2006 | 4.806 | 4.806 | 4.624 | 4.658 | 160,013 | -0.12(-2.61%) |