Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.171 | 4.260 | 4.107 | 4.158 | 575,728 | +0.00(+0.05%) |
May 30, 2006 | 4.377 | 4.377 | 4.134 | 4.156 | 882,417 | -0.24(-5.55%) |
May 26, 2006 | 4.406 | 4.428 | 4.281 | 4.400 | 347,615 | +0.01(+0.34%) |
May 25, 2006 | 4.360 | 4.436 | 4.317 | 4.385 | 1,248,121 | +0.09(+2.13%) |
May 24, 2006 | 4.317 | 4.351 | 4.200 | 4.294 | 798,960 | -0.05(-1.22%) |
May 23, 2006 | 4.181 | 4.629 | 4.181 | 4.347 | 1,057,084 | +0.22(+5.25%) |
May 22, 2006 | 4.179 | 4.198 | 4.015 | 4.130 | 843,383 | -0.11(-2.56%) |
May 19, 2006 | 4.249 | 4.321 | 4.111 | 4.239 | 253,779 | -0.02(-0.55%) |
May 18, 2006 | 4.355 | 4.474 | 4.253 | 4.262 | 242,261 | -0.08(-1.86%) |
May 17, 2006 | 4.383 | 4.453 | 4.277 | 4.343 | 331,809 | -0.09(-2.01%) |
May 16, 2006 | 4.445 | 4.555 | 4.402 | 4.432 | 377,470 | -0.04(-0.95%) |
May 15, 2006 | 4.462 | 4.515 | 4.360 | 4.474 | 427,984 | -0.04(-0.85%) |
May 12, 2006 | 4.825 | 4.833 | 4.462 | 4.513 | 734,885 | -0.33(-6.88%) |
May 11, 2006 | 4.959 | 4.959 | 4.725 | 4.846 | 699,424 | -0.12(-2.48%) |
May 10, 2006 | 5.054 | 5.088 | 4.880 | 4.969 | 842,955 | -0.10(-2.01%) |
May 09, 2006 | 5.146 | 5.158 | 5.050 | 5.071 | 620,462 | -0.07(-1.36%) |
May 08, 2006 | 5.133 | 5.178 | 5.086 | 5.141 | 537,744 | +0.02(+0.42%) |
May 05, 2006 | 5.016 | 5.199 | 4.988 | 5.120 | 718,972 | +0.13(+2.60%) |
May 04, 2006 | 4.876 | 5.035 | 4.808 | 4.991 | 1,028,259 | +0.08(+1.64%) |
May 03, 2006 | 4.872 | 4.940 | 4.725 | 4.910 | 544,103 | +0.05(+1.05%) |
May 02, 2006 | 4.738 | 4.906 | 4.731 | 4.859 | 932,385 | +0.15(+3.16%) |
May 01, 2006 | 4.657 | 4.753 | 4.593 | 4.710 | 921,983 | +0.08(+1.79%) |
Apr 28, 2006 | 4.568 | 4.649 | 4.489 | 4.627 | 716,383 | +0.05(+1.16%) |
Apr 27, 2006 | 4.483 | 4.619 | 4.396 | 4.574 | 963,031 | +0.04(+0.99%) |
Apr 26, 2006 | 4.612 | 4.702 | 4.483 | 4.530 | 674,313 | -0.07(-1.57%) |
Apr 25, 2006 | 4.481 | 4.672 | 4.379 | 4.602 | 806,298 | +0.10(+2.12%) |
Apr 24, 2006 | 4.581 | 4.581 | 4.421 | 4.506 | 1,074,965 | -0.04(-0.93%) |
Apr 21, 2006 | 4.519 | 4.598 | 4.462 | 4.549 | 1,157,683 | +0.09(+1.95%) |
Apr 20, 2006 | 4.209 | 4.476 | 4.207 | 4.462 | 1,159,528 | +0.28(+6.71%) |
Apr 19, 2006 | 4.298 | 4.343 | 4.145 | 4.181 | 917,370 | -0.12(-2.72%) |
Apr 18, 2006 | 4.075 | 4.298 | 4.113 | 4.298 | 870,010 | +0.22(+5.47%) |
Apr 17, 2006 | 4.064 | 4.296 | 4.018 | 4.075 | 691,098 | -0.00(-0.05%) |
Apr 13, 2006 | 3.994 | 4.120 | 3.975 | 4.077 | 556,985 | +0.07(+1.80%) |
Apr 12, 2006 | 4.088 | 4.096 | 3.994 | 4.005 | 631,137 | -0.08(-2.03%) |
Apr 11, 2006 | 4.224 | 4.236 | 4.088 | 4.088 | 1,027,445 | -0.14(-3.22%) |
Apr 10, 2006 | 4.194 | 4.258 | 4.141 | 4.224 | 990,218 | +0.03(+0.71%) |
Apr 07, 2006 | 4.239 | 4.279 | 4.158 | 4.194 | 484,048 | -0.04(-0.90%) |
Apr 06, 2006 | 4.215 | 4.260 | 4.135 | 4.232 | 962,269 | +0.03(+0.66%) |
Apr 05, 2006 | 4.130 | 4.205 | 4.079 | 4.205 | 1,961,553 | +0.06(+1.33%) |
Apr 04, 2006 | 4.035 | 4.190 | 3.986 | 4.149 | 1,956,681 | +0.23(+5.97%) |
Apr 03, 2006 | 3.841 | 3.977 | 3.824 | 3.916 | 2,507,190 | +0.07(+1.88%) |
Mar 31, 2006 | 3.824 | 3.933 | 3.760 | 3.843 | 2,328,523 | +0.02(+0.50%) |
Mar 30, 2006 | 3.971 | 4.015 | 3.754 | 3.824 | 1,824,654 | -0.13(-3.23%) |
Mar 29, 2006 | 4.202 | 4.213 | 3.911 | 3.952 | 3,827,891 | -0.28(-6.53%) |
Mar 28, 2006 | 4.929 | 4.929 | 4.143 | 4.228 | 4,002,864 | -0.73(-14.70%) |
Mar 27, 2006 | 4.929 | 4.995 | 4.929 | 4.957 | 325,173 | +0.01(+0.21%) |
Mar 24, 2006 | 4.965 | 5.003 | 4.897 | 4.946 | 474,201 | +0.00(+0.00%) |
Mar 23, 2006 | 4.893 | 4.946 | 4.838 | 4.946 | 378,431 | +0.01(+0.13%) |
Mar 22, 2006 | 4.886 | 5.033 | 4.846 | 4.940 | 555,879 | +0.05(+1.09%) |
Mar 21, 2006 | 5.022 | 5.103 | 4.884 | 4.886 | 268,879 | -0.13(-2.50%) |
Mar 20, 2006 | 5.039 | 5.078 | 4.984 | 5.012 | 402,939 | +0.01(+0.13%) |
Mar 17, 2006 | 5.192 | 5.192 | 4.971 | 5.005 | 892,471 | -0.16(-3.12%) |
Mar 16, 2006 | 5.248 | 5.258 | 5.110 | 5.167 | 549,906 | -0.03(-0.65%) |
Mar 15, 2006 | 4.831 | 5.265 | 4.831 | 5.201 | 499,128 | +0.36(+7.42%) |
Mar 14, 2006 | 4.802 | 4.865 | 4.776 | 4.842 | 608,676 | -0.00(-0.04%) |
Mar 13, 2006 | 4.776 | 4.897 | 4.776 | 4.844 | 710,316 | -0.05(-0.96%) |
Mar 10, 2006 | 4.844 | 4.918 | 4.844 | 4.891 | 316,752 | +0.05(+0.96%) |
Mar 09, 2006 | 4.727 | 4.874 | 4.674 | 4.844 | 863,891 | +0.08(+1.69%) |
Mar 08, 2006 | 4.829 | 4.838 | 4.704 | 4.763 | 508,166 | -0.11(-2.27%) |
Mar 07, 2006 | 4.876 | 4.925 | 4.793 | 4.874 | 499,430 | -0.06(-1.16%) |
Mar 06, 2006 | 4.961 | 5.022 | 4.876 | 4.931 | 299,068 | -0.04(-0.90%) |
Mar 03, 2006 | 4.950 | 5.042 | 4.897 | 4.976 | 451,773 | -0.02(-0.34%) |
Mar 02, 2006 | 5.022 | 5.050 | 4.950 | 4.993 | 535,475 | -0.02(-0.38%) |