Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.165 | 4.165 | 4.052 | 4.096 | 13,337 | -0.06(-1.45%) |
May 30, 2006 | 4.165 | 4.165 | 4.139 | 4.156 | 7,538 | -0.02(-0.41%) |
May 26, 2006 | 4.147 | 4.173 | 4.096 | 4.173 | 46,043 | +0.03(+0.62%) |
May 25, 2006 | 4.147 | 4.147 | 4.130 | 4.147 | 38,389 | +0.01(+0.21%) |
May 24, 2006 | 4.208 | 4.208 | 4.096 | 4.139 | 39,317 | -0.04(-1.03%) |
May 23, 2006 | 4.225 | 4.225 | 4.182 | 4.182 | 21,108 | +0.00(+0.00%) |
May 22, 2006 | 4.182 | 4.212 | 4.165 | 4.182 | 8,350 | +0.00(+0.00%) |
May 19, 2006 | 4.190 | 4.190 | 4.182 | 4.182 | 6,378 | -0.01(-0.21%) |
May 18, 2006 | 4.199 | 4.199 | 4.190 | 4.190 | 1,275 | -0.03(-0.61%) |
May 17, 2006 | 4.208 | 4.251 | 4.182 | 4.216 | 26,095 | -0.01(-0.20%) |
May 16, 2006 | 4.294 | 4.294 | 4.225 | 4.225 | 20,876 | -0.09(-2.00%) |
May 15, 2006 | 4.234 | 4.337 | 4.173 | 4.311 | 35,721 | +0.03(+0.81%) |
May 12, 2006 | 4.311 | 4.337 | 4.277 | 4.277 | 22,500 | -0.04(-1.00%) |
May 11, 2006 | 4.311 | 4.354 | 4.311 | 4.320 | 13,221 | -0.03(-0.79%) |
May 10, 2006 | 4.423 | 4.432 | 4.354 | 4.354 | 27,719 | -0.02(-0.39%) |
May 09, 2006 | 4.440 | 4.449 | 4.337 | 4.371 | 59,845 | +0.06(+1.40%) |
May 08, 2006 | 4.337 | 4.346 | 4.302 | 4.311 | 105,889 | -0.03(-0.79%) |
May 05, 2006 | 4.216 | 4.363 | 4.216 | 4.346 | 148,337 | +0.16(+3.92%) |
May 04, 2006 | 4.130 | 4.182 | 4.078 | 4.182 | 86,636 | +0.04(+1.04%) |
May 03, 2006 | 3.992 | 4.147 | 3.983 | 4.139 | 97,306 | +0.13(+3.23%) |
May 02, 2006 | 3.975 | 4.027 | 3.975 | 4.009 | 19,484 | -0.02(-0.43%) |
May 01, 2006 | 3.992 | 4.070 | 3.983 | 4.027 | 39,201 | -0.02(-0.43%) |
Apr 28, 2006 | 4.070 | 4.104 | 4.044 | 4.044 | 21,572 | -0.05(-1.26%) |
Apr 27, 2006 | 4.078 | 4.096 | 4.078 | 4.096 | 13,105 | -0.01(-0.21%) |
Apr 26, 2006 | 4.078 | 4.121 | 4.078 | 4.104 | 8,234 | +0.02(+0.42%) |
Apr 25, 2006 | 4.078 | 4.104 | 4.070 | 4.087 | 38,853 | +0.01(+0.21%) |
Apr 24, 2006 | 4.104 | 4.104 | 4.070 | 4.078 | 18,092 | -0.05(-1.25%) |
Apr 21, 2006 | 4.061 | 4.139 | 4.061 | 4.130 | 113,775 | +0.03(+0.84%) |
Apr 20, 2006 | 4.087 | 4.130 | 4.087 | 4.096 | 75,618 | -0.03(-0.84%) |
Apr 19, 2006 | 4.052 | 4.130 | 4.044 | 4.130 | 16,817 | +0.06(+1.48%) |
Apr 18, 2006 | 4.061 | 4.147 | 4.052 | 4.070 | 18,324 | -0.01(-0.21%) |
Apr 17, 2006 | 4.009 | 4.096 | 3.794 | 4.078 | 63,904 | +0.03(+0.85%) |
Apr 13, 2006 | 4.095 | 4.096 | 4.044 | 4.044 | 11,018 | -0.03(-0.85%) |
Apr 12, 2006 | 4.070 | 4.087 | 4.018 | 4.078 | 36,417 | -0.02(-0.42%) |
Apr 11, 2006 | 4.121 | 4.147 | 4.096 | 4.096 | 52,654 | -0.04(-1.04%) |
Apr 10, 2006 | 4.173 | 4.173 | 4.130 | 4.139 | 25,167 | -0.03(-0.83%) |
Apr 07, 2006 | 4.173 | 4.173 | 4.139 | 4.173 | 12,293 | +0.02(+0.41%) |
Apr 06, 2006 | 4.173 | 4.182 | 4.121 | 4.156 | 22,268 | +0.02(+0.42%) |
Apr 05, 2006 | 4.130 | 4.156 | 4.130 | 4.139 | 15,309 | -0.02(-0.41%) |
Apr 04, 2006 | 4.147 | 4.182 | 4.096 | 4.156 | 57,525 | +0.01(+0.21%) |
Apr 03, 2006 | 4.104 | 4.156 | 4.104 | 4.147 | 65,412 | +0.01(+0.21%) |
Mar 31, 2006 | 4.130 | 4.156 | 4.104 | 4.139 | 19,368 | +0.01(+0.21%) |
Mar 30, 2006 | 4.165 | 4.165 | 4.096 | 4.130 | 101,829 | -0.03(-0.83%) |
Mar 29, 2006 | 4.139 | 4.165 | 4.130 | 4.165 | 47,899 | +0.01(+0.21%) |
Mar 28, 2006 | 4.173 | 4.173 | 4.104 | 4.156 | 13,105 | -0.02(-0.41%) |
Mar 27, 2006 | 4.113 | 4.182 | 4.113 | 4.173 | 60,657 | +0.03(+0.83%) |
Mar 24, 2006 | 4.096 | 4.156 | 4.096 | 4.139 | 15,657 | +0.00(+0.00%) |
Mar 23, 2006 | 4.113 | 4.182 | 4.096 | 4.139 | 25,515 | -0.02(-0.41%) |
Mar 22, 2006 | 3.966 | 4.156 | 3.966 | 4.156 | 33,750 | +0.01(+0.21%) |
Mar 21, 2006 | 4.096 | 4.182 | 4.052 | 4.147 | 67,731 | +0.03(+0.63%) |
Mar 20, 2006 | 4.182 | 4.190 | 4.096 | 4.121 | 42,448 | -0.06(-1.44%) |
Mar 17, 2006 | 4.182 | 4.216 | 4.156 | 4.182 | 8,234 | -0.02(-0.41%) |
Mar 16, 2006 | 4.165 | 4.208 | 4.157 | 4.199 | 14,845 | -0.02(-0.41%) |
Mar 15, 2006 | 4.225 | 4.268 | 4.208 | 4.216 | 51,146 | -0.01(-0.20%) |
Mar 14, 2006 | 4.268 | 4.294 | 4.216 | 4.225 | 30,850 | -0.08(-1.80%) |
Mar 13, 2006 | 4.242 | 4.311 | 4.225 | 4.302 | 40,940 | -0.03(-0.60%) |
Mar 10, 2006 | 4.225 | 4.346 | 4.165 | 4.328 | 51,726 | +0.10(+2.45%) |
Mar 09, 2006 | 4.311 | 4.311 | 4.225 | 4.225 | 4,523 | -0.05(-1.21%) |
Mar 08, 2006 | 4.225 | 4.277 | 4.225 | 4.277 | 4,871 | -0.03(-0.60%) |
Mar 07, 2006 | 4.259 | 4.302 | 4.208 | 4.302 | 12,989 | +0.01(+0.20%) |
Mar 06, 2006 | 4.337 | 4.337 | 4.285 | 4.294 | 6,378 | -0.04(-0.99%) |
Mar 03, 2006 | 4.311 | 4.337 | 4.302 | 4.337 | 11,018 | +0.03(+0.60%) |
Mar 02, 2006 | 4.234 | 4.311 | 4.234 | 4.311 | 14,497 | +0.06(+1.42%) |