Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.148 | 4.171 | 4.070 | 4.171 | 889,701 | +0.05(+1.23%) |
May 30, 2006 | 4.127 | 4.178 | 4.050 | 4.121 | 778,562 | -0.02(-0.41%) |
May 26, 2006 | 4.158 | 4.195 | 4.094 | 4.138 | 463,176 | +0.00(+0.00%) |
May 25, 2006 | 4.023 | 4.151 | 3.975 | 4.138 | 740,728 | +0.17(+4.17%) |
May 24, 2006 | 3.985 | 4.050 | 3.908 | 3.972 | 603,282 | -0.02(-0.51%) |
May 23, 2006 | 4.046 | 4.083 | 3.975 | 3.992 | 611,558 | -0.01(-0.17%) |
May 22, 2006 | 3.897 | 4.036 | 3.877 | 3.999 | 1,109,909 | +0.07(+1.81%) |
May 19, 2006 | 3.945 | 3.955 | 3.867 | 3.928 | 625,451 | -0.02(-0.51%) |
May 18, 2006 | 3.958 | 4.026 | 3.894 | 3.948 | 677,178 | -0.01(-0.26%) |
May 17, 2006 | 3.996 | 4.006 | 3.884 | 3.958 | 608,898 | -0.03(-0.85%) |
May 16, 2006 | 3.931 | 4.050 | 3.931 | 3.992 | 643,186 | +0.08(+1.99%) |
May 15, 2006 | 3.894 | 3.935 | 3.772 | 3.914 | 1,118,186 | +0.02(+0.61%) |
May 12, 2006 | 4.002 | 4.002 | 3.857 | 3.891 | 1,101,929 | -0.11(-2.79%) |
May 11, 2006 | 4.100 | 4.138 | 3.985 | 4.002 | 798,366 | -0.10(-2.39%) |
May 10, 2006 | 4.134 | 4.148 | 4.080 | 4.100 | 768,217 | -0.02(-0.57%) |
May 09, 2006 | 4.077 | 4.175 | 4.043 | 4.124 | 918,077 | -0.04(-0.89%) |
May 08, 2006 | 4.199 | 4.199 | 4.046 | 4.161 | 1,899,113 | -0.06(-1.52%) |
May 05, 2006 | 4.219 | 4.270 | 4.151 | 4.226 | 443,963 | +0.03(+0.81%) |
May 04, 2006 | 4.188 | 4.286 | 4.171 | 4.192 | 506,036 | -0.01(-0.16%) |
May 03, 2006 | 4.249 | 4.317 | 4.161 | 4.199 | 845,364 | -0.06(-1.43%) |
May 02, 2006 | 4.229 | 4.263 | 4.168 | 4.259 | 478,842 | +0.06(+1.53%) |
May 01, 2006 | 4.347 | 4.347 | 4.172 | 4.195 | 921,919 | -0.13(-3.05%) |
Apr 28, 2006 | 4.202 | 4.391 | 4.182 | 4.327 | 882,016 | +0.10(+2.48%) |
Apr 27, 2006 | 4.161 | 4.283 | 3.950 | 4.222 | 1,309,723 | +0.03(+0.65%) |
Apr 26, 2006 | 4.337 | 4.337 | 4.158 | 4.195 | 635,796 | -0.16(-3.58%) |
Apr 25, 2006 | 4.280 | 4.351 | 4.266 | 4.351 | 1,053,453 | +0.05(+1.18%) |
Apr 24, 2006 | 4.330 | 4.364 | 4.263 | 4.300 | 704,371 | -0.02(-0.39%) |
Apr 21, 2006 | 4.398 | 4.398 | 4.249 | 4.317 | 1,235,236 | -0.08(-1.85%) |
Apr 20, 2006 | 4.391 | 4.408 | 4.347 | 4.398 | 407,311 | +0.02(+0.54%) |
Apr 19, 2006 | 4.341 | 4.378 | 4.293 | 4.374 | 810,189 | +0.02(+0.39%) |
Apr 18, 2006 | 4.229 | 4.358 | 4.226 | 4.358 | 622,790 | +0.13(+2.96%) |
Apr 17, 2006 | 4.300 | 4.300 | 4.229 | 4.232 | 725,653 | -0.06(-1.50%) |
Apr 13, 2006 | 4.297 | 4.398 | 4.270 | 4.297 | 463,176 | +0.00(+0.00%) |
Apr 12, 2006 | 4.297 | 4.327 | 4.270 | 4.297 | 569,290 | -0.01(-0.24%) |
Apr 11, 2006 | 4.337 | 4.388 | 4.270 | 4.307 | 383,369 | -0.01(-0.24%) |
Apr 10, 2006 | 4.330 | 4.388 | 4.297 | 4.317 | 347,013 | -0.04(-0.93%) |
Apr 07, 2006 | 4.513 | 4.533 | 4.239 | 4.358 | 850,684 | -0.16(-3.45%) |
Apr 06, 2006 | 4.567 | 4.571 | 4.496 | 4.513 | 508,696 | -0.05(-1.19%) |
Apr 05, 2006 | 4.527 | 4.608 | 4.503 | 4.567 | 345,239 | +0.06(+1.43%) |
Apr 04, 2006 | 4.506 | 4.584 | 4.484 | 4.503 | 619,243 | -0.08(-1.77%) |
Apr 03, 2006 | 4.709 | 4.709 | 4.561 | 4.584 | 734,520 | -0.16(-3.35%) |
Mar 31, 2006 | 4.642 | 4.747 | 4.577 | 4.743 | 946,157 | +0.10(+2.19%) |
Mar 30, 2006 | 4.686 | 4.686 | 4.591 | 4.642 | 587,616 | -0.04(-0.94%) |
Mar 29, 2006 | 4.726 | 4.726 | 4.574 | 4.686 | 785,360 | +0.13(+2.82%) |
Mar 28, 2006 | 4.537 | 4.577 | 4.500 | 4.557 | 788,612 | +0.01(+0.30%) |
Mar 27, 2006 | 4.527 | 4.544 | 4.452 | 4.544 | 719,741 | +0.02(+0.45%) |
Mar 24, 2006 | 4.537 | 4.537 | 4.493 | 4.523 | 995,815 | -0.00(-0.07%) |
Mar 23, 2006 | 4.533 | 4.533 | 4.486 | 4.527 | 585,252 | +0.02(+0.38%) |
Mar 22, 2006 | 4.500 | 4.601 | 4.466 | 4.510 | 1,322,728 | +0.01(+0.15%) |
Mar 21, 2006 | 4.483 | 4.557 | 4.469 | 4.503 | 953,547 | +0.00(+0.08%) |
Mar 20, 2006 | 4.489 | 4.503 | 4.432 | 4.500 | 996,110 | +0.00(+0.08%) |
Mar 17, 2006 | 4.527 | 4.527 | 4.469 | 4.496 | 2,395,395 | -0.03(-0.67%) |
Mar 16, 2006 | 4.466 | 4.527 | 4.449 | 4.527 | 733,042 | +0.06(+1.36%) |
Mar 15, 2006 | 4.439 | 4.483 | 4.439 | 4.466 | 1,357,903 | +0.02(+0.38%) |
Mar 14, 2006 | 4.462 | 4.466 | 4.374 | 4.449 | 1,070,597 | -0.02(-0.38%) |
Mar 13, 2006 | 4.466 | 4.479 | 4.432 | 4.466 | 1,091,879 | +0.02(+0.38%) |
Mar 10, 2006 | 4.439 | 4.449 | 4.395 | 4.449 | 1,281,938 | +0.04(+1.00%) |
Mar 09, 2006 | 4.415 | 4.459 | 4.395 | 4.405 | 735,112 | +0.01(+0.15%) |
Mar 08, 2006 | 4.415 | 4.415 | 4.347 | 4.398 | 703,780 | -0.01(-0.15%) |
Mar 07, 2006 | 4.466 | 4.466 | 4.388 | 4.405 | 571,950 | -0.06(-1.44%) |
Mar 06, 2006 | 4.445 | 4.493 | 4.439 | 4.469 | 1,463,425 | +0.06(+1.38%) |
Mar 03, 2006 | 4.364 | 4.435 | 4.330 | 4.408 | 1,311,201 | +0.01(+0.23%) |
Mar 02, 2006 | 4.395 | 4.412 | 4.374 | 4.398 | 866,645 | +0.00(+0.08%) |