Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.380 | 4.590 | 4.350 | 4.460 | 511,170 | +0.08(+1.83%) |
May 30, 2006 | 4.800 | 4.800 | 4.360 | 4.380 | 789,548 | -0.45(-9.32%) |
May 26, 2006 | 4.690 | 4.910 | 4.610 | 4.830 | 748,442 | +0.13(+2.77%) |
May 25, 2006 | 4.520 | 4.800 | 4.500 | 4.700 | 792,689 | +0.25(+5.62%) |
May 24, 2006 | 4.260 | 4.470 | 4.190 | 4.450 | 1,395,978 | +0.20(+4.71%) |
May 23, 2006 | 4.080 | 4.250 | 4.000 | 4.250 | 1,267,531 | +0.21(+5.20%) |
May 22, 2006 | 4.040 | 4.090 | 3.970 | 4.040 | 659,176 | -0.05(-1.22%) |
May 19, 2006 | 4.020 | 4.140 | 3.950 | 4.090 | 586,109 | +0.10(+2.51%) |
May 18, 2006 | 4.040 | 4.150 | 3.970 | 3.990 | 715,988 | -0.01(-0.25%) |
May 17, 2006 | 4.080 | 4.080 | 3.950 | 4.000 | 621,556 | -0.06(-1.48%) |
May 16, 2006 | 4.000 | 4.120 | 3.990 | 4.060 | 652,274 | +0.06(+1.50%) |
May 15, 2006 | 4.220 | 4.230 | 3.950 | 4.000 | 1,452,460 | -0.26(-6.10%) |
May 12, 2006 | 4.500 | 4.500 | 4.240 | 4.260 | 1,057,621 | -0.26(-5.75%) |
May 11, 2006 | 4.780 | 4.820 | 4.400 | 4.520 | 1,393,078 | -0.26(-5.44%) |
May 10, 2006 | 5.500 | 5.501 | 4.710 | 4.780 | 1,372,703 | -0.76(-13.72%) |
May 09, 2006 | 5.550 | 5.630 | 5.120 | 5.540 | 690,147 | +0.03(+0.54%) |
May 08, 2006 | 5.650 | 5.650 | 5.460 | 5.510 | 516,537 | -0.11(-1.96%) |
May 05, 2006 | 5.650 | 5.740 | 5.570 | 5.620 | 668,307 | -0.03(-0.53%) |
May 04, 2006 | 5.490 | 5.670 | 5.480 | 5.650 | 383,196 | +0.19(+3.48%) |
May 03, 2006 | 5.500 | 5.510 | 5.350 | 5.460 | 531,544 | +0.03(+0.55%) |
May 02, 2006 | 5.380 | 5.460 | 5.270 | 5.430 | 496,705 | +0.05(+0.93%) |
May 01, 2006 | 5.560 | 5.670 | 5.320 | 5.380 | 660,695 | -0.18(-3.24%) |
Apr 28, 2006 | 5.580 | 5.670 | 5.510 | 5.560 | 396,800 | -0.09(-1.59%) |
Apr 27, 2006 | 5.470 | 5.720 | 5.400 | 5.650 | 657,980 | +0.17(+3.10%) |
Apr 26, 2006 | 5.420 | 5.510 | 5.320 | 5.480 | 679,883 | +0.06(+1.11%) |
Apr 25, 2006 | 5.540 | 5.540 | 5.380 | 5.420 | 549,724 | -0.09(-1.63%) |
Apr 24, 2006 | 5.590 | 5.600 | 5.422 | 5.510 | 998,836 | -0.05(-0.90%) |
Apr 21, 2006 | 5.570 | 5.650 | 5.500 | 5.560 | 590,178 | +0.05(+0.91%) |
Apr 20, 2006 | 5.540 | 5.650 | 5.440 | 5.510 | 776,955 | -0.02(-0.36%) |
Apr 19, 2006 | 5.680 | 5.750 | 5.400 | 5.530 | 1,313,745 | -0.15(-2.64%) |
Apr 18, 2006 | 5.530 | 5.731 | 5.500 | 5.680 | 1,035,431 | +0.15(+2.71%) |
Apr 17, 2006 | 5.400 | 5.530 | 5.300 | 5.530 | 1,183,772 | +0.18(+3.36%) |
Apr 13, 2006 | 5.130 | 5.500 | 5.090 | 5.350 | 839,483 | +0.21(+4.09%) |
Apr 12, 2006 | 4.830 | 5.140 | 4.710 | 5.140 | 686,413 | +0.31(+6.42%) |
Apr 11, 2006 | 4.940 | 4.990 | 4.750 | 4.830 | 1,015,481 | -0.12(-2.42%) |
Apr 10, 2006 | 5.100 | 5.100 | 4.850 | 4.950 | 1,095,071 | -0.14(-2.75%) |
Apr 07, 2006 | 5.210 | 5.260 | 5.060 | 5.090 | 502,126 | -0.07(-1.36%) |
Apr 06, 2006 | 5.180 | 5.220 | 5.050 | 5.160 | 819,161 | -0.02(-0.39%) |
Apr 05, 2006 | 5.180 | 5.230 | 5.030 | 5.180 | 628,902 | +0.05(+0.97%) |
Apr 04, 2006 | 5.300 | 5.370 | 5.059 | 5.130 | 1,219,344 | -0.22(-4.11%) |
Apr 03, 2006 | 5.020 | 5.430 | 5.010 | 5.350 | 1,355,635 | +0.34(+6.79%) |
Mar 31, 2006 | 5.080 | 5.100 | 4.950 | 5.010 | 576,783 | -0.07(-1.38%) |
Mar 30, 2006 | 5.140 | 5.150 | 5.000 | 5.080 | 645,219 | -0.04(-0.78%) |
Mar 29, 2006 | 4.980 | 5.210 | 4.950 | 5.120 | 1,712,988 | +0.42(+8.94%) |
Mar 28, 2006 | 5.110 | 5.110 | 4.690 | 4.700 | 1,229,277 | -0.37(-7.30%) |
Mar 27, 2006 | 4.400 | 5.140 | 4.400 | 5.070 | 2,897,253 | +0.72(+16.55%) |
Mar 24, 2006 | 4.230 | 4.350 | 4.230 | 4.350 | 423,742 | +0.11(+2.59%) |
Mar 23, 2006 | 4.180 | 4.280 | 4.160 | 4.240 | 629,000 | +0.03(+0.71%) |
Mar 22, 2006 | 4.210 | 4.260 | 4.150 | 4.210 | 925,000 | -0.02(-0.47%) |
Mar 21, 2006 | 4.270 | 4.290 | 4.230 | 4.230 | 894,827 | -0.06(-1.40%) |
Mar 20, 2006 | 4.400 | 4.400 | 4.240 | 4.290 | 875,137 | -0.06(-1.38%) |
Mar 17, 2006 | 4.240 | 4.410 | 4.200 | 4.350 | 1,808,286 | +0.14(+3.33%) |
Mar 16, 2006 | 4.340 | 4.340 | 4.210 | 4.210 | 628,609 | -0.08(-1.86%) |
Mar 15, 2006 | 4.330 | 4.420 | 4.269 | 4.290 | 581,631 | -0.04(-0.92%) |
Mar 14, 2006 | 4.180 | 4.400 | 4.140 | 4.330 | 576,092 | +0.15(+3.59%) |
Mar 13, 2006 | 4.230 | 4.370 | 4.170 | 4.180 | 900,271 | -0.02(-0.48%) |
Mar 10, 2006 | 4.170 | 4.250 | 4.110 | 4.200 | 723,751 | +0.02(+0.48%) |
Mar 09, 2006 | 4.300 | 4.320 | 4.140 | 4.180 | 572,596 | -0.09(-2.11%) |
Mar 08, 2006 | 4.190 | 4.320 | 4.130 | 4.270 | 796,744 | +0.08(+1.91%) |
Mar 07, 2006 | 4.260 | 4.290 | 4.100 | 4.190 | 838,170 | -0.05(-1.18%) |
Mar 06, 2006 | 4.270 | 4.450 | 4.230 | 4.240 | 980,208 | +0.00(+0.00%) |
Mar 03, 2006 | 4.440 | 4.600 | 4.200 | 4.240 | 2,358,560 | -0.34(-7.42%) |
Mar 02, 2006 | 4.750 | 4.770 | 4.550 | 4.580 | 748,799 | -0.17(-3.58%) |