Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.394 | 4.531 | 4.366 | 4.484 | 3,013,230 | +0.09(+2.12%) |
May 30, 2006 | 4.376 | 4.438 | 4.337 | 4.391 | 571,787 | -0.04(-0.99%) |
May 26, 2006 | 4.417 | 4.448 | 4.371 | 4.435 | 452,201 | +0.02(+0.47%) |
May 25, 2006 | 4.306 | 4.415 | 4.255 | 4.415 | 994,426 | +0.15(+3.51%) |
May 24, 2006 | 4.265 | 4.355 | 4.229 | 4.265 | 2,211,792 | +0.01(+0.18%) |
May 23, 2006 | 4.288 | 4.389 | 4.247 | 4.257 | 716,287 | -0.03(-0.60%) |
May 22, 2006 | 4.258 | 4.335 | 4.237 | 4.283 | 1,230,170 | +0.01(+0.18%) |
May 19, 2006 | 4.298 | 4.366 | 4.244 | 4.275 | 1,186,501 | -0.02(-0.54%) |
May 18, 2006 | 4.353 | 4.397 | 4.293 | 4.298 | 688,975 | -0.05(-1.19%) |
May 17, 2006 | 4.363 | 4.381 | 4.332 | 4.350 | 863,112 | -0.03(-0.65%) |
May 16, 2006 | 4.438 | 4.438 | 4.366 | 4.378 | 464,476 | -0.02(-0.41%) |
May 15, 2006 | 4.366 | 4.420 | 4.337 | 4.397 | 607,404 | +0.02(+0.35%) |
May 12, 2006 | 4.363 | 4.402 | 4.337 | 4.381 | 1,201,069 | +0.02(+0.41%) |
May 11, 2006 | 4.412 | 4.448 | 4.363 | 4.363 | 921,136 | -0.03(-0.59%) |
May 10, 2006 | 4.451 | 4.451 | 4.363 | 4.389 | 866,102 | -0.06(-1.28%) |
May 09, 2006 | 4.510 | 4.510 | 4.402 | 4.446 | 858,758 | -0.02(-0.52%) |
May 08, 2006 | 4.487 | 4.487 | 4.394 | 4.469 | 966,886 | +0.00(+0.06%) |
May 05, 2006 | 4.428 | 4.489 | 4.417 | 4.466 | 452,519 | +0.06(+1.29%) |
May 04, 2006 | 4.389 | 4.425 | 4.350 | 4.409 | 628,297 | -0.01(-0.23%) |
May 03, 2006 | 4.394 | 4.453 | 4.381 | 4.420 | 899,542 | +0.03(+0.77%) |
May 02, 2006 | 4.373 | 4.415 | 4.342 | 4.386 | 742,054 | +0.03(+0.65%) |
May 01, 2006 | 4.363 | 4.412 | 4.348 | 4.358 | 1,059,482 | -0.02(-0.47%) |
Apr 28, 2006 | 4.384 | 4.402 | 4.350 | 4.378 | 570,950 | +0.01(+0.30%) |
Apr 27, 2006 | 4.386 | 4.415 | 4.324 | 4.366 | 481,248 | -0.01(-0.29%) |
Apr 26, 2006 | 4.353 | 4.399 | 4.327 | 4.378 | 657,538 | +0.01(+0.12%) |
Apr 25, 2006 | 4.386 | 4.397 | 4.311 | 4.373 | 523,303 | +0.00(+0.06%) |
Apr 24, 2006 | 4.440 | 4.440 | 4.366 | 4.371 | 717,019 | -0.04(-0.88%) |
Apr 21, 2006 | 4.446 | 4.448 | 4.386 | 4.409 | 494,887 | -0.01(-0.29%) |
Apr 20, 2006 | 4.435 | 4.453 | 4.378 | 4.422 | 528,207 | -0.02(-0.46%) |
Apr 19, 2006 | 4.425 | 4.448 | 4.386 | 4.443 | 669,527 | -0.00(-0.06%) |
Apr 18, 2006 | 4.358 | 4.451 | 4.311 | 4.446 | 856,701 | +0.11(+2.50%) |
Apr 17, 2006 | 4.381 | 4.415 | 4.301 | 4.337 | 599,812 | -0.03(-0.71%) |
Apr 13, 2006 | 4.433 | 4.433 | 4.360 | 4.368 | 547,683 | -0.04(-0.88%) |
Apr 12, 2006 | 4.402 | 4.489 | 4.378 | 4.407 | 876,235 | +0.01(+0.12%) |
Apr 11, 2006 | 4.433 | 4.451 | 4.340 | 4.402 | 1,033,537 | +0.00(+0.00%) |
Apr 10, 2006 | 4.435 | 4.461 | 4.384 | 4.402 | 729,957 | -0.02(-0.41%) |
Apr 07, 2006 | 4.466 | 4.479 | 4.404 | 4.420 | 574,138 | -0.03(-0.58%) |
Apr 06, 2006 | 4.438 | 4.489 | 4.415 | 4.446 | 704,655 | +0.01(+0.29%) |
Apr 05, 2006 | 4.466 | 4.490 | 4.414 | 4.433 | 655,795 | -0.01(-0.17%) |
Apr 04, 2006 | 4.461 | 4.508 | 4.440 | 4.440 | 918,487 | +0.01(+0.23%) |
Apr 03, 2006 | 4.438 | 4.492 | 4.407 | 4.430 | 897,241 | -0.01(-0.12%) |
Mar 31, 2006 | 4.446 | 4.446 | 4.394 | 4.435 | 1,258,726 | +0.01(+0.18%) |
Mar 30, 2006 | 4.438 | 4.464 | 4.412 | 4.428 | 479,172 | -0.01(-0.29%) |
Mar 29, 2006 | 4.459 | 4.466 | 4.417 | 4.440 | 608,829 | +0.01(+0.23%) |
Mar 28, 2006 | 4.495 | 4.502 | 4.412 | 4.430 | 546,424 | -0.06(-1.32%) |
Mar 27, 2006 | 4.456 | 4.505 | 4.440 | 4.489 | 593,397 | +0.05(+1.22%) |
Mar 24, 2006 | 4.428 | 4.453 | 4.407 | 4.435 | 727,118 | +0.01(+0.18%) |
Mar 23, 2006 | 4.497 | 4.518 | 4.407 | 4.428 | 717,755 | -0.04(-0.92%) |
Mar 22, 2006 | 4.520 | 4.539 | 4.443 | 4.469 | 1,112,076 | -0.05(-1.14%) |
Mar 21, 2006 | 4.580 | 4.608 | 4.484 | 4.520 | 1,366,494 | -0.07(-1.63%) |
Mar 20, 2006 | 4.613 | 4.631 | 4.582 | 4.595 | 1,461,770 | +0.02(+0.34%) |
Mar 17, 2006 | 4.611 | 4.626 | 4.564 | 4.580 | 1,670,209 | +0.00(+0.06%) |
Mar 16, 2006 | 4.644 | 4.644 | 4.544 | 4.577 | 647,874 | -0.04(-0.95%) |
Mar 15, 2006 | 4.621 | 4.644 | 4.595 | 4.621 | 791,503 | +0.04(+0.85%) |
Mar 14, 2006 | 4.487 | 4.608 | 4.453 | 4.582 | 1,232,072 | +0.06(+1.37%) |
Mar 13, 2006 | 4.634 | 4.644 | 4.474 | 4.520 | 883,076 | -0.12(-2.56%) |
Mar 10, 2006 | 4.608 | 4.639 | 4.575 | 4.639 | 1,171,874 | +0.03(+0.62%) |
Mar 09, 2006 | 4.549 | 4.624 | 4.526 | 4.611 | 1,290,771 | +0.06(+1.36%) |
Mar 08, 2006 | 4.570 | 4.593 | 4.440 | 4.549 | 1,235,334 | -0.03(-0.68%) |
Mar 07, 2006 | 4.500 | 4.590 | 4.492 | 4.580 | 2,077,711 | +0.11(+2.42%) |
Mar 06, 2006 | 4.487 | 4.500 | 4.430 | 4.471 | 1,080,406 | +0.00(+0.06%) |
Mar 03, 2006 | 4.466 | 4.531 | 4.440 | 4.469 | 1,071,381 | -0.02(-0.46%) |
Mar 02, 2006 | 4.513 | 4.528 | 4.459 | 4.489 | 768,266 | -0.02(-0.34%) |