Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.398 | 4.535 | 4.369 | 4.488 | 3,010,566 | +0.09(+2.12%) |
May 30, 2006 | 4.380 | 4.442 | 4.341 | 4.395 | 571,282 | -0.04(-0.99%) |
May 26, 2006 | 4.421 | 4.452 | 4.375 | 4.439 | 451,801 | +0.02(+0.47%) |
May 25, 2006 | 4.310 | 4.419 | 4.258 | 4.419 | 993,547 | +0.15(+3.51%) |
May 24, 2006 | 4.269 | 4.359 | 4.232 | 4.269 | 2,209,836 | +0.01(+0.18%) |
May 23, 2006 | 4.292 | 4.393 | 4.251 | 4.261 | 715,654 | -0.03(-0.60%) |
May 22, 2006 | 4.262 | 4.338 | 4.240 | 4.287 | 1,229,083 | +0.01(+0.18%) |
May 19, 2006 | 4.302 | 4.369 | 4.248 | 4.279 | 1,185,452 | -0.02(-0.54%) |
May 18, 2006 | 4.357 | 4.400 | 4.297 | 4.302 | 688,366 | -0.05(-1.19%) |
May 17, 2006 | 4.367 | 4.385 | 4.336 | 4.354 | 862,349 | -0.03(-0.65%) |
May 16, 2006 | 4.442 | 4.442 | 4.369 | 4.382 | 464,066 | -0.02(-0.41%) |
May 15, 2006 | 4.369 | 4.424 | 4.341 | 4.400 | 606,867 | +0.02(+0.35%) |
May 12, 2006 | 4.367 | 4.406 | 4.341 | 4.385 | 1,200,007 | +0.02(+0.41%) |
May 11, 2006 | 4.416 | 4.452 | 4.367 | 4.367 | 920,322 | -0.03(-0.59%) |
May 10, 2006 | 4.455 | 4.455 | 4.367 | 4.393 | 865,336 | -0.06(-1.28%) |
May 09, 2006 | 4.514 | 4.514 | 4.406 | 4.450 | 857,999 | -0.02(-0.52%) |
May 08, 2006 | 4.491 | 4.491 | 4.398 | 4.473 | 966,031 | +0.00(+0.06%) |
May 05, 2006 | 4.431 | 4.493 | 4.421 | 4.470 | 452,119 | +0.06(+1.29%) |
May 04, 2006 | 4.393 | 4.429 | 4.354 | 4.413 | 627,742 | -0.01(-0.23%) |
May 03, 2006 | 4.398 | 4.457 | 4.385 | 4.424 | 898,746 | +0.03(+0.77%) |
May 02, 2006 | 4.377 | 4.419 | 4.346 | 4.390 | 741,398 | +0.03(+0.65%) |
May 01, 2006 | 4.367 | 4.416 | 4.351 | 4.362 | 1,058,545 | -0.02(-0.47%) |
Apr 28, 2006 | 4.388 | 4.406 | 4.354 | 4.382 | 570,446 | +0.01(+0.30%) |
Apr 27, 2006 | 4.390 | 4.419 | 4.328 | 4.369 | 480,823 | -0.01(-0.29%) |
Apr 26, 2006 | 4.357 | 4.403 | 4.331 | 4.382 | 656,957 | +0.01(+0.12%) |
Apr 25, 2006 | 4.390 | 4.400 | 4.315 | 4.377 | 522,840 | +0.00(+0.06%) |
Apr 24, 2006 | 4.444 | 4.444 | 4.369 | 4.375 | 716,386 | -0.04(-0.88%) |
Apr 21, 2006 | 4.450 | 4.452 | 4.390 | 4.413 | 494,449 | -0.01(-0.29%) |
Apr 20, 2006 | 4.439 | 4.457 | 4.382 | 4.426 | 527,740 | -0.02(-0.46%) |
Apr 19, 2006 | 4.429 | 4.452 | 4.390 | 4.447 | 668,935 | -0.00(-0.06%) |
Apr 18, 2006 | 4.362 | 4.455 | 4.315 | 4.450 | 855,944 | +0.11(+2.50%) |
Apr 17, 2006 | 4.385 | 4.419 | 4.305 | 4.341 | 599,282 | -0.03(-0.71%) |
Apr 13, 2006 | 4.437 | 4.437 | 4.364 | 4.372 | 547,198 | -0.04(-0.88%) |
Apr 12, 2006 | 4.406 | 4.493 | 4.382 | 4.411 | 875,460 | +0.01(+0.12%) |
Apr 11, 2006 | 4.437 | 4.455 | 4.344 | 4.406 | 1,032,623 | +0.00(+0.00%) |
Apr 10, 2006 | 4.439 | 4.465 | 4.388 | 4.406 | 729,312 | -0.02(-0.41%) |
Apr 07, 2006 | 4.470 | 4.483 | 4.408 | 4.424 | 573,631 | -0.03(-0.58%) |
Apr 06, 2006 | 4.442 | 4.493 | 4.419 | 4.450 | 704,032 | +0.01(+0.29%) |
Apr 05, 2006 | 4.470 | 4.494 | 4.418 | 4.437 | 655,215 | -0.01(-0.17%) |
Apr 04, 2006 | 4.465 | 4.512 | 4.444 | 4.444 | 917,675 | +0.01(+0.23%) |
Apr 03, 2006 | 4.442 | 4.496 | 4.411 | 4.434 | 896,448 | -0.01(-0.12%) |
Mar 31, 2006 | 4.450 | 4.450 | 4.398 | 4.439 | 1,257,613 | +0.01(+0.17%) |
Mar 30, 2006 | 4.442 | 4.468 | 4.416 | 4.431 | 478,749 | -0.01(-0.29%) |
Mar 29, 2006 | 4.462 | 4.470 | 4.421 | 4.444 | 608,291 | +0.01(+0.23%) |
Mar 28, 2006 | 4.499 | 4.506 | 4.416 | 4.434 | 545,941 | -0.06(-1.32%) |
Mar 27, 2006 | 4.460 | 4.509 | 4.444 | 4.493 | 592,873 | +0.05(+1.22%) |
Mar 24, 2006 | 4.431 | 4.457 | 4.411 | 4.439 | 726,475 | +0.01(+0.17%) |
Mar 23, 2006 | 4.501 | 4.522 | 4.411 | 4.431 | 717,121 | -0.04(-0.92%) |
Mar 22, 2006 | 4.524 | 4.543 | 4.447 | 4.473 | 1,111,093 | -0.05(-1.14%) |
Mar 21, 2006 | 4.584 | 4.612 | 4.488 | 4.524 | 1,365,286 | -0.07(-1.63%) |
Mar 20, 2006 | 4.617 | 4.636 | 4.587 | 4.599 | 1,460,477 | +0.02(+0.34%) |
Mar 17, 2006 | 4.615 | 4.630 | 4.568 | 4.584 | 1,668,733 | +0.00(+0.06%) |
Mar 16, 2006 | 4.649 | 4.649 | 4.548 | 4.581 | 647,301 | -0.04(-0.95%) |
Mar 15, 2006 | 4.625 | 4.649 | 4.599 | 4.625 | 790,803 | +0.04(+0.85%) |
Mar 14, 2006 | 4.491 | 4.612 | 4.457 | 4.587 | 1,230,983 | +0.06(+1.37%) |
Mar 13, 2006 | 4.638 | 4.649 | 4.478 | 4.524 | 882,295 | -0.12(-2.56%) |
Mar 10, 2006 | 4.612 | 4.643 | 4.579 | 4.643 | 1,170,838 | +0.03(+0.62%) |
Mar 09, 2006 | 4.553 | 4.628 | 4.530 | 4.615 | 1,289,630 | +0.06(+1.36%) |
Mar 08, 2006 | 4.574 | 4.597 | 4.444 | 4.553 | 1,234,242 | -0.03(-0.68%) |
Mar 07, 2006 | 4.504 | 4.594 | 4.496 | 4.584 | 2,075,874 | +0.11(+2.42%) |
Mar 06, 2006 | 4.491 | 4.504 | 4.434 | 4.475 | 1,079,451 | +0.00(+0.06%) |
Mar 03, 2006 | 4.470 | 4.535 | 4.444 | 4.473 | 1,070,434 | -0.02(-0.46%) |
Mar 02, 2006 | 4.517 | 4.532 | 4.462 | 4.493 | 767,586 | -0.02(-0.34%) |