Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.832 | 4.873 | 4.719 | 4.792 | 31,345 | -0.07(-1.50%) |
May 30, 2006 | 5.065 | 5.065 | 4.816 | 4.865 | 26,843 | -0.25(-4.92%) |
May 26, 2006 | 4.995 | 5.352 | 4.995 | 5.117 | 29,549 | -0.01(-0.16%) |
May 25, 2006 | 5.287 | 5.287 | 5.044 | 5.125 | 17,247 | -0.07(-1.41%) |
May 24, 2006 | 5.238 | 5.312 | 5.149 | 5.198 | 24,453 | -0.10(-1.84%) |
May 23, 2006 | 4.897 | 5.295 | 4.792 | 5.295 | 66,533 | +0.34(+6.89%) |
May 22, 2006 | 5.019 | 5.019 | 4.832 | 4.954 | 42,376 | -0.08(-1.61%) |
May 19, 2006 | 5.060 | 5.100 | 4.938 | 5.035 | 15,175 | -0.02(-0.48%) |
May 18, 2006 | 5.173 | 5.352 | 5.011 | 5.060 | 28,661 | +0.00(+0.00%) |
May 17, 2006 | 5.206 | 5.214 | 5.027 | 5.060 | 11,795 | -0.15(-2.81%) |
May 16, 2006 | 5.393 | 5.401 | 5.182 | 5.206 | 15,637 | -0.19(-3.46%) |
May 15, 2006 | 5.320 | 5.539 | 5.165 | 5.393 | 32,721 | +0.02(+0.30%) |
May 12, 2006 | 5.182 | 5.482 | 5.117 | 5.377 | 26,729 | +0.13(+2.48%) |
May 11, 2006 | 5.360 | 5.669 | 5.238 | 5.247 | 29,233 | -0.07(-1.37%) |
May 10, 2006 | 5.450 | 5.482 | 5.279 | 5.320 | 41,001 | -0.16(-2.96%) |
May 09, 2006 | 5.515 | 5.580 | 5.425 | 5.482 | 40,714 | -0.08(-1.46%) |
May 08, 2006 | 5.482 | 5.628 | 5.482 | 5.563 | 35,916 | +0.10(+1.78%) |
May 05, 2006 | 5.393 | 5.482 | 5.393 | 5.466 | 15,532 | +0.02(+0.45%) |
May 04, 2006 | 5.425 | 5.466 | 5.352 | 5.441 | 133,284 | -0.02(-0.45%) |
May 03, 2006 | 5.214 | 5.482 | 5.149 | 5.466 | 43,467 | +0.33(+6.49%) |
May 02, 2006 | 5.360 | 5.466 | 5.133 | 5.133 | 41,569 | -0.28(-5.11%) |
May 01, 2006 | 4.865 | 5.474 | 4.865 | 5.409 | 110,035 | +0.62(+12.88%) |
Apr 28, 2006 | 4.857 | 4.857 | 4.735 | 4.792 | 48,881 | +0.02(+0.34%) |
Apr 27, 2006 | 4.857 | 4.857 | 4.767 | 4.776 | 289,314 | +0.06(+1.38%) |
Apr 26, 2006 | 4.743 | 4.792 | 4.646 | 4.711 | 17,363 | -0.06(-1.19%) |
Apr 25, 2006 | 4.670 | 4.776 | 4.613 | 4.767 | 24,933 | +0.07(+1.56%) |
Apr 24, 2006 | 4.678 | 4.784 | 4.654 | 4.694 | 16,081 | +0.02(+0.35%) |
Apr 21, 2006 | 4.711 | 4.711 | 4.637 | 4.678 | 11,656 | -0.03(-0.69%) |
Apr 20, 2006 | 4.670 | 4.816 | 4.670 | 4.711 | 27,568 | +0.07(+1.58%) |
Apr 19, 2006 | 4.800 | 4.800 | 4.548 | 4.637 | 49,284 | -0.16(-3.24%) |
Apr 18, 2006 | 4.694 | 4.849 | 4.654 | 4.793 | 22,193 | +0.02(+0.36%) |
Apr 17, 2006 | 4.711 | 4.784 | 4.678 | 4.776 | 10,275 | +0.06(+1.38%) |
Apr 13, 2006 | 4.727 | 4.800 | 4.711 | 4.711 | 30,495 | -0.08(-1.69%) |
Apr 12, 2006 | 4.759 | 4.840 | 4.711 | 4.792 | 69,791 | +0.01(+0.17%) |
Apr 11, 2006 | 4.792 | 4.792 | 4.759 | 4.784 | 18,192 | -0.05(-1.01%) |
Apr 10, 2006 | 4.849 | 4.849 | 4.735 | 4.832 | 26,002 | +0.05(+1.02%) |
Apr 07, 2006 | 4.727 | 4.849 | 4.711 | 4.784 | 16,218 | +0.12(+2.61%) |
Apr 06, 2006 | 4.637 | 4.784 | 4.637 | 4.662 | 8,185 | -0.11(-2.38%) |
Apr 05, 2006 | 4.637 | 4.808 | 4.637 | 4.776 | 10,773 | +0.06(+1.21%) |
Apr 04, 2006 | 4.686 | 4.735 | 4.646 | 4.719 | 13,913 | +0.01(+0.17%) |
Apr 03, 2006 | 4.467 | 4.751 | 4.467 | 4.711 | 56,146 | +0.03(+0.69%) |
Mar 31, 2006 | 4.629 | 4.694 | 4.451 | 4.678 | 38,088 | -0.02(-0.35%) |
Mar 30, 2006 | 4.832 | 4.857 | 4.694 | 4.694 | 14,036 | -0.07(-1.53%) |
Mar 29, 2006 | 4.686 | 4.784 | 4.629 | 4.767 | 28,996 | +0.14(+2.98%) |
Mar 28, 2006 | 4.605 | 4.751 | 4.605 | 4.629 | 112,069 | +0.09(+1.97%) |
Mar 27, 2006 | 4.491 | 4.629 | 4.459 | 4.540 | 16,707 | +0.04(+0.90%) |
Mar 24, 2006 | 4.597 | 4.621 | 4.499 | 4.499 | 10,675 | -0.09(-1.95%) |
Mar 23, 2006 | 4.581 | 4.621 | 4.499 | 4.589 | 7,757 | +0.09(+1.99%) |
Mar 22, 2006 | 4.564 | 4.629 | 4.499 | 4.499 | 10,342 | -0.08(-1.77%) |
Mar 21, 2006 | 4.597 | 4.613 | 4.548 | 4.581 | 26,205 | +0.03(+0.71%) |
Mar 20, 2006 | 4.459 | 4.589 | 4.459 | 4.548 | 18,394 | +0.08(+1.82%) |
Mar 17, 2006 | 4.386 | 4.532 | 4.353 | 4.467 | 38,519 | -0.06(-1.43%) |
Mar 16, 2006 | 4.548 | 4.572 | 4.508 | 4.532 | 20,542 | +0.02(+0.54%) |
Mar 15, 2006 | 4.499 | 4.532 | 4.459 | 4.508 | 15,573 | +0.01(+0.18%) |
Mar 14, 2006 | 4.459 | 4.532 | 4.459 | 4.499 | 10,465 | +0.04(+0.91%) |
Mar 13, 2006 | 4.378 | 4.475 | 4.275 | 4.459 | 30,926 | -0.09(-1.96%) |
Mar 10, 2006 | 4.556 | 4.581 | 4.548 | 4.548 | 7,892 | +0.04(+0.90%) |
Mar 09, 2006 | 4.508 | 4.564 | 4.508 | 4.508 | 3,585 | -0.03(-0.72%) |
Mar 08, 2006 | 4.467 | 4.572 | 4.467 | 4.540 | 12,447 | +0.08(+1.82%) |
Mar 07, 2006 | 4.499 | 4.508 | 4.402 | 4.459 | 36,363 | -0.09(-1.96%) |
Mar 06, 2006 | 4.467 | 4.548 | 4.467 | 4.548 | 10,835 | +0.08(+1.82%) |
Mar 03, 2006 | 4.475 | 4.475 | 4.467 | 4.467 | 1,331 | +0.00(+0.00%) |
Mar 02, 2006 | 4.467 | 4.581 | 4.459 | 4.467 | 18,273 | +0.00(+0.00%) |