Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.590 | 4.690 | 4.420 | 4.500 | 99,462 | -0.05(-1.10%) |
May 30, 2006 | 4.790 | 4.790 | 4.550 | 4.550 | 108,073 | -0.05(-1.09%) |
May 26, 2006 | 4.550 | 4.700 | 4.500 | 4.600 | 133,190 | +0.00(+0.00%) |
May 25, 2006 | 4.750 | 4.800 | 4.600 | 4.600 | 225,522 | -0.05(-1.08%) |
May 24, 2006 | 4.760 | 4.760 | 4.650 | 4.650 | 78,902 | -0.07(-1.48%) |
May 23, 2006 | 4.600 | 4.850 | 4.600 | 4.720 | 122,615 | +0.12(+2.61%) |
May 22, 2006 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
May 19, 2006 | 4.800 | 4.800 | 4.400 | 4.600 | 125,168 | -0.17(-3.56%) |
May 18, 2006 | 4.850 | 4.890 | 4.610 | 4.770 | 47,600 | -0.12(-2.45%) |
May 17, 2006 | 5.100 | 5.100 | 4.810 | 4.890 | 52,900 | -0.06(-1.21%) |
May 16, 2006 | 5.030 | 5.090 | 4.950 | 4.950 | 50,800 | -0.10(-1.98%) |
May 15, 2006 | 5.300 | 5.300 | 4.930 | 5.050 | 185,543 | -0.38(-7.00%) |
May 12, 2006 | 5.500 | 5.500 | 5.300 | 5.430 | 79,152 | -0.07(-1.27%) |
May 11, 2006 | 5.430 | 5.500 | 5.400 | 5.500 | 71,745 | +0.00(+0.00%) |
May 10, 2006 | 5.600 | 5.600 | 5.450 | 5.500 | 151,279 | -0.08(-1.43%) |
May 09, 2006 | 5.450 | 5.600 | 5.430 | 5.580 | 370,864 | +0.13(+2.39%) |
May 08, 2006 | 5.450 | 5.450 | 5.200 | 5.450 | 292,198 | +0.21(+4.01%) |
May 05, 2006 | 5.200 | 5.250 | 5.020 | 5.240 | 74,165 | +0.04(+0.77%) |
May 04, 2006 | 5.150 | 5.200 | 5.140 | 5.200 | 71,500 | +0.05(+0.97%) |
May 03, 2006 | 5.250 | 5.250 | 5.050 | 5.150 | 99,008 | -0.10(-1.90%) |
May 02, 2006 | 5.250 | 5.290 | 5.180 | 5.250 | 124,018 | +0.00(+0.00%) |
May 01, 2006 | 5.400 | 5.400 | 5.200 | 5.250 | 105,529 | -0.11(-2.05%) |
Apr 28, 2006 | 5.360 | 5.360 | 5.360 | 5.360 | 0 | -0.03(-0.56%) |
Apr 27, 2006 | 5.500 | 5.500 | 5.310 | 5.390 | 56,100 | -0.06(-1.10%) |
Apr 26, 2006 | 5.500 | 5.500 | 5.440 | 5.450 | 72,117 | -0.03(-0.55%) |
Apr 25, 2006 | 5.400 | 5.540 | 5.400 | 5.480 | 387,008 | +0.11(+2.05%) |
Apr 24, 2006 | 5.350 | 5.480 | 5.300 | 5.370 | 212,879 | +0.04(+0.75%) |
Apr 21, 2006 | 5.200 | 5.400 | 5.170 | 5.330 | 299,592 | +0.13(+2.50%) |
Apr 20, 2006 | 5.200 | 5.200 | 5.120 | 5.200 | 172,512 | +0.00(+0.00%) |
Apr 19, 2006 | 5.160 | 5.240 | 5.160 | 5.200 | 125,606 | +0.00(+0.00%) |
Apr 18, 2006 | 5.200 | 5.230 | 5.100 | 5.200 | 176,047 | +0.04(+0.78%) |
Apr 17, 2006 | 5.100 | 5.200 | 5.080 | 5.160 | 68,800 | +0.07(+1.38%) |
Apr 13, 2006 | 5.070 | 5.100 | 5.050 | 5.090 | 92,327 | +0.02(+0.39%) |
Apr 12, 2006 | 5.100 | 5.100 | 5.030 | 5.070 | 20,475 | -0.02(-0.39%) |
Apr 11, 2006 | 5.150 | 5.190 | 5.060 | 5.090 | 43,506 | -0.06(-1.17%) |
Apr 10, 2006 | 5.200 | 5.200 | 5.010 | 5.150 | 357,890 | -0.02(-0.39%) |
Apr 07, 2006 | 5.170 | 5.170 | 5.100 | 5.170 | 155,320 | +0.01(+0.19%) |
Apr 06, 2006 | 5.400 | 5.400 | 5.110 | 5.160 | 48,020 | -0.24(-4.44%) |
Apr 05, 2006 | 5.200 | 5.400 | 5.150 | 5.400 | 74,898 | +0.20(+3.85%) |
Apr 04, 2006 | 5.250 | 5.260 | 5.200 | 5.200 | 60,750 | +0.00(+0.00%) |
Apr 03, 2006 | 5.140 | 5.350 | 5.080 | 5.200 | 142,700 | +0.09(+1.76%) |
Mar 31, 2006 | 5.080 | 5.180 | 5.080 | 5.110 | 80,067 | +0.01(+0.20%) |
Mar 30, 2006 | 5.090 | 5.150 | 5.000 | 5.100 | 100,458 | -0.01(-0.20%) |
Mar 29, 2006 | 5.150 | 5.150 | 5.000 | 5.110 | 60,722 | -0.04(-0.78%) |
Mar 28, 2006 | 5.160 | 5.230 | 5.060 | 5.150 | 90,760 | +0.05(+0.98%) |
Mar 27, 2006 | 4.930 | 5.220 | 4.930 | 5.100 | 405,625 | +0.18(+3.66%) |
Mar 24, 2006 | 4.810 | 4.920 | 4.800 | 4.920 | 165,750 | +0.23(+4.90%) |
Mar 21, 2006 | 4.700 | 4.720 | 4.650 | 4.690 | 99,558 | -0.01(-0.21%) |
Mar 20, 2006 | 4.680 | 4.700 | 4.620 | 4.700 | 195,675 | +0.02(+0.43%) |
Mar 17, 2006 | 4.580 | 4.690 | 4.500 | 4.680 | 215,262 | +0.13(+2.86%) |
Mar 16, 2006 | 4.610 | 4.650 | 4.450 | 4.550 | 467,190 | +0.05(+1.11%) |
Mar 15, 2006 | 4.550 | 4.600 | 4.500 | 4.500 | 157,530 | -0.05(-1.10%) |
Mar 14, 2006 | 4.600 | 4.610 | 4.530 | 4.550 | 198,979 | +0.00(+0.00%) |
Mar 13, 2006 | 4.440 | 4.680 | 4.440 | 4.550 | 150,650 | +0.11(+2.48%) |
Mar 10, 2006 | 4.440 | 4.440 | 4.300 | 4.440 | 15,152 | +0.07(+1.60%) |
Mar 09, 2006 | 4.600 | 4.600 | 4.370 | 4.370 | 15,102 | -0.03(-0.68%) |
Mar 08, 2006 | 4.480 | 4.480 | 4.270 | 4.400 | 29,366 | -0.09(-2.00%) |
Mar 07, 2006 | 4.390 | 4.540 | 4.320 | 4.490 | 56,271 | +0.18(+4.18%) |
Mar 06, 2006 | 4.600 | 4.600 | 4.310 | 4.310 | 40,100 | -0.31(-6.71%) |
Mar 03, 2006 | 4.600 | 4.700 | 4.550 | 4.620 | 24,678 | +0.00(+0.00%) |
Mar 02, 2006 | 4.530 | 4.650 | 4.500 | 4.620 | 81,643 | +0.02(+0.43%) |