Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.281 | 4.374 | 4.263 | 4.368 | 25,171 | +0.06(+1.36%) |
May 30, 2006 | 4.415 | 4.526 | 4.310 | 4.310 | 47,432 | -0.16(-3.66%) |
May 26, 2006 | 4.433 | 4.608 | 4.397 | 4.473 | 73,117 | +0.12(+2.82%) |
May 25, 2006 | 4.199 | 4.433 | 4.199 | 4.351 | 123,117 | +0.20(+4.78%) |
May 24, 2006 | 4.030 | 4.176 | 4.006 | 4.152 | 42,123 | +0.09(+2.30%) |
May 23, 2006 | 4.117 | 4.117 | 3.954 | 4.059 | 73,459 | +0.00(+0.00%) |
May 22, 2006 | 4.059 | 4.111 | 3.796 | 4.059 | 27,397 | +0.03(+0.72%) |
May 19, 2006 | 3.971 | 4.059 | 3.884 | 4.030 | 48,973 | -0.01(-0.29%) |
May 18, 2006 | 4.117 | 4.205 | 4.041 | 4.041 | 29,966 | -0.10(-2.40%) |
May 17, 2006 | 3.942 | 4.240 | 3.825 | 4.141 | 28,596 | +0.16(+4.11%) |
May 16, 2006 | 3.679 | 3.995 | 3.679 | 3.977 | 18,150 | +0.27(+7.24%) |
May 15, 2006 | 3.796 | 3.913 | 3.644 | 3.708 | 43,664 | -0.25(-6.34%) |
May 12, 2006 | 4.088 | 4.123 | 3.913 | 3.959 | 34,931 | -0.16(-3.97%) |
May 11, 2006 | 4.240 | 4.263 | 3.989 | 4.123 | 58,219 | -0.09(-2.22%) |
May 10, 2006 | 4.257 | 4.263 | 4.158 | 4.216 | 21,061 | -0.03(-0.69%) |
May 09, 2006 | 4.251 | 4.263 | 4.216 | 4.246 | 21,918 | +0.01(+0.14%) |
May 08, 2006 | 4.257 | 4.263 | 4.193 | 4.240 | 14,726 | +0.00(+0.00%) |
May 05, 2006 | 4.222 | 4.251 | 4.205 | 4.240 | 17,465 | +0.05(+1.11%) |
May 04, 2006 | 4.222 | 4.228 | 4.146 | 4.193 | 25,513 | +0.00(+0.00%) |
May 03, 2006 | 4.246 | 4.268 | 4.146 | 4.193 | 28,253 | -0.04(-0.97%) |
May 02, 2006 | 4.164 | 4.263 | 4.158 | 4.234 | 61,644 | +0.07(+1.68%) |
May 01, 2006 | 4.292 | 4.292 | 4.123 | 4.164 | 36,130 | -0.11(-2.60%) |
Apr 28, 2006 | 4.240 | 4.322 | 4.187 | 4.275 | 26,541 | +0.01(+0.14%) |
Apr 27, 2006 | 4.263 | 4.393 | 4.205 | 4.269 | 23,116 | +0.01(+0.14%) |
Apr 26, 2006 | 4.292 | 4.333 | 4.199 | 4.263 | 40,411 | -0.03(-0.68%) |
Apr 25, 2006 | 4.333 | 4.333 | 4.240 | 4.292 | 34,075 | -0.04(-0.94%) |
Apr 24, 2006 | 4.380 | 4.392 | 4.263 | 4.333 | 30,308 | -0.02(-0.54%) |
Apr 21, 2006 | 4.409 | 4.433 | 4.351 | 4.357 | 41,781 | -0.01(-0.13%) |
Apr 20, 2006 | 4.380 | 4.438 | 4.339 | 4.362 | 52,740 | -0.01(-0.13%) |
Apr 19, 2006 | 4.327 | 4.374 | 4.292 | 4.368 | 40,582 | +0.04(+0.94%) |
Apr 18, 2006 | 4.199 | 4.357 | 4.211 | 4.327 | 43,836 | +0.13(+3.06%) |
Apr 17, 2006 | 4.146 | 4.273 | 4.123 | 4.199 | 50,171 | +0.09(+2.28%) |
Apr 13, 2006 | 4.088 | 4.163 | 4.035 | 4.105 | 19,349 | +0.02(+0.43%) |
Apr 12, 2006 | 4.146 | 4.174 | 4.070 | 4.088 | 24,829 | -0.01(-0.14%) |
Apr 11, 2006 | 4.164 | 4.174 | 4.059 | 4.094 | 43,836 | -0.04(-0.85%) |
Apr 10, 2006 | 4.076 | 4.140 | 4.076 | 4.129 | 25,000 | +0.10(+2.46%) |
Apr 07, 2006 | 4.205 | 4.234 | 4.006 | 4.030 | 49,144 | -0.15(-3.50%) |
Apr 06, 2006 | 4.322 | 4.322 | 4.158 | 4.176 | 44,863 | -0.11(-2.46%) |
Apr 05, 2006 | 4.176 | 4.309 | 4.176 | 4.281 | 50,171 | +0.14(+3.39%) |
Apr 04, 2006 | 4.117 | 4.234 | 4.076 | 4.141 | 29,794 | -0.04(-0.84%) |
Apr 03, 2006 | 4.228 | 4.263 | 4.152 | 4.176 | 75,343 | -0.04(-0.97%) |
Mar 31, 2006 | 4.234 | 4.234 | 4.146 | 4.216 | 58,219 | +0.01(+0.14%) |
Mar 30, 2006 | 4.228 | 4.228 | 4.187 | 4.211 | 23,116 | -0.01(-0.28%) |
Mar 29, 2006 | 4.176 | 4.228 | 4.152 | 4.222 | 86,644 | +0.05(+1.12%) |
Mar 28, 2006 | 4.094 | 4.228 | 4.094 | 4.176 | 27,226 | -0.03(-0.69%) |
Mar 27, 2006 | 4.211 | 4.234 | 4.152 | 4.205 | 16,952 | +0.01(+0.28%) |
Mar 24, 2006 | 4.205 | 4.222 | 4.111 | 4.193 | 34,931 | +0.03(+0.70%) |
Mar 23, 2006 | 4.059 | 4.205 | 4.059 | 4.164 | 44,007 | +0.16(+4.09%) |
Mar 22, 2006 | 3.954 | 4.030 | 3.954 | 4.000 | 13,185 | +0.03(+0.74%) |
Mar 21, 2006 | 4.070 | 4.146 | 3.959 | 3.971 | 49,486 | -0.11(-2.72%) |
Mar 20, 2006 | 4.176 | 4.216 | 4.076 | 4.082 | 29,452 | -0.03(-0.71%) |
Mar 17, 2006 | 4.146 | 4.187 | 4.088 | 4.111 | 153,940 | -0.04(-0.85%) |
Mar 16, 2006 | 4.181 | 4.199 | 4.129 | 4.146 | 44,178 | -0.04(-0.84%) |
Mar 15, 2006 | 4.146 | 4.205 | 4.146 | 4.181 | 30,308 | +0.06(+1.42%) |
Mar 14, 2006 | 4.059 | 4.187 | 4.024 | 4.123 | 68,322 | +0.03(+0.71%) |
Mar 13, 2006 | 4.000 | 4.111 | 4.000 | 4.094 | 42,979 | +0.11(+2.79%) |
Mar 10, 2006 | 3.971 | 4.000 | 3.860 | 3.983 | 22,089 | +0.06(+1.49%) |
Mar 09, 2006 | 3.983 | 3.983 | 3.895 | 3.924 | 50,685 | +0.00(+0.00%) |
Mar 08, 2006 | 3.930 | 3.983 | 3.913 | 3.924 | 75,172 | -0.02(-0.44%) |
Mar 07, 2006 | 3.924 | 3.977 | 3.913 | 3.942 | 27,740 | -0.01(-0.15%) |
Mar 06, 2006 | 4.076 | 4.076 | 3.942 | 3.948 | 25,171 | -0.07(-1.74%) |
Mar 03, 2006 | 4.018 | 4.082 | 4.006 | 4.018 | 54,452 | -0.01(-0.29%) |
Mar 02, 2006 | 4.047 | 4.088 | 4.012 | 4.030 | 15,068 | -0.04(-1.00%) |