Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.344 | 4.351 | 4.324 | 4.351 | 361,276 | +0.02(+0.39%) |
May 30, 2006 | 4.344 | 4.348 | 4.328 | 4.334 | 284,073 | -0.01(-0.15%) |
May 26, 2006 | 4.334 | 4.351 | 4.324 | 4.341 | 248,899 | +0.01(+0.31%) |
May 25, 2006 | 4.334 | 4.334 | 4.308 | 4.328 | 287,650 | -0.01(-0.15%) |
May 24, 2006 | 4.321 | 4.334 | 4.311 | 4.334 | 324,016 | +0.02(+0.47%) |
May 23, 2006 | 4.331 | 4.334 | 4.311 | 4.314 | 301,361 | -0.01(-0.23%) |
May 22, 2006 | 4.328 | 4.341 | 4.324 | 4.324 | 197,629 | -0.01(-0.23%) |
May 19, 2006 | 4.301 | 4.334 | 4.297 | 4.334 | 223,264 | +0.02(+0.54%) |
May 18, 2006 | 4.281 | 4.311 | 4.281 | 4.311 | 210,446 | +0.03(+0.63%) |
May 17, 2006 | 4.294 | 4.311 | 4.281 | 4.284 | 241,745 | -0.03(-0.70%) |
May 16, 2006 | 4.304 | 4.314 | 4.292 | 4.314 | 202,994 | +0.03(+0.63%) |
May 15, 2006 | 4.328 | 4.334 | 4.287 | 4.287 | 194,648 | -0.04(-0.93%) |
May 12, 2006 | 4.308 | 4.331 | 4.301 | 4.328 | 288,246 | +0.02(+0.47%) |
May 11, 2006 | 4.314 | 4.331 | 4.304 | 4.308 | 396,450 | -0.04(-0.93%) |
May 10, 2006 | 4.331 | 4.348 | 4.321 | 4.348 | 332,660 | +0.01(+0.31%) |
May 09, 2006 | 4.358 | 4.358 | 4.324 | 4.334 | 373,796 | -0.03(-0.62%) |
May 08, 2006 | 4.365 | 4.375 | 4.354 | 4.361 | 310,006 | -0.01(-0.23%) |
May 05, 2006 | 4.365 | 4.381 | 4.358 | 4.371 | 299,573 | -0.01(-0.31%) |
May 04, 2006 | 4.361 | 4.385 | 4.348 | 4.385 | 302,852 | +0.02(+0.38%) |
May 03, 2006 | 4.351 | 4.371 | 4.338 | 4.368 | 314,179 | +0.03(+0.62%) |
May 02, 2006 | 4.371 | 4.375 | 4.341 | 4.341 | 228,927 | -0.02(-0.54%) |
May 01, 2006 | 4.375 | 4.378 | 4.358 | 4.365 | 387,507 | +0.01(+0.31%) |
Apr 28, 2006 | 4.334 | 4.361 | 4.328 | 4.351 | 337,728 | +0.03(+0.78%) |
Apr 27, 2006 | 4.311 | 4.338 | 4.297 | 4.318 | 336,237 | +0.01(+0.31%) |
Apr 26, 2006 | 4.324 | 4.324 | 4.301 | 4.304 | 253,668 | -0.02(-0.39%) |
Apr 25, 2006 | 4.308 | 4.328 | 4.308 | 4.321 | 234,889 | +0.01(+0.23%) |
Apr 24, 2006 | 4.308 | 4.318 | 4.304 | 4.311 | 160,070 | +0.00(+0.00%) |
Apr 21, 2006 | 4.297 | 4.331 | 4.297 | 4.311 | 343,391 | +0.01(+0.23%) |
Apr 20, 2006 | 4.318 | 4.338 | 4.297 | 4.301 | 383,632 | -0.03(-0.62%) |
Apr 19, 2006 | 4.311 | 4.331 | 4.294 | 4.328 | 340,708 | +0.02(+0.47%) |
Apr 18, 2006 | 4.328 | 4.344 | 4.294 | 4.308 | 456,066 | -0.02(-0.54%) |
Apr 17, 2006 | 4.334 | 4.358 | 4.328 | 4.331 | 439,672 | -0.01(-0.31%) |
Apr 13, 2006 | 4.381 | 4.385 | 4.328 | 4.344 | 283,178 | -0.04(-0.84%) |
Apr 12, 2006 | 4.354 | 4.385 | 4.351 | 4.381 | 304,938 | +0.02(+0.46%) |
Apr 11, 2006 | 4.361 | 4.381 | 4.351 | 4.361 | 277,515 | -0.04(-0.91%) |
Apr 10, 2006 | 4.412 | 4.418 | 4.391 | 4.401 | 160,666 | +0.00(+0.00%) |
Apr 07, 2006 | 4.425 | 4.425 | 4.401 | 4.401 | 271,553 | -0.02(-0.53%) |
Apr 06, 2006 | 4.401 | 4.425 | 4.391 | 4.425 | 336,237 | +0.01(+0.30%) |
Apr 05, 2006 | 4.408 | 4.412 | 4.391 | 4.411 | 233,995 | +0.01(+0.23%) |
Apr 04, 2006 | 4.401 | 4.405 | 4.385 | 4.401 | 249,197 | +0.01(+0.23%) |
Apr 03, 2006 | 4.391 | 4.395 | 4.368 | 4.391 | 287,352 | +0.01(+0.31%) |
Mar 31, 2006 | 4.412 | 4.412 | 4.365 | 4.378 | 368,132 | -0.03(-0.61%) |
Mar 30, 2006 | 4.401 | 4.412 | 4.398 | 4.405 | 227,735 | -0.01(-0.15%) |
Mar 29, 2006 | 4.422 | 4.422 | 4.398 | 4.412 | 311,496 | -0.01(-0.23%) |
Mar 28, 2006 | 4.418 | 4.425 | 4.412 | 4.422 | 242,639 | +0.01(+0.23%) |
Mar 27, 2006 | 4.428 | 4.432 | 4.401 | 4.412 | 315,669 | -0.01(-0.23%) |
Mar 24, 2006 | 4.428 | 4.442 | 4.408 | 4.422 | 339,218 | +0.01(+0.15%) |
Mar 23, 2006 | 4.418 | 4.428 | 4.408 | 4.415 | 278,409 | -0.00(-0.08%) |
Mar 22, 2006 | 4.385 | 4.422 | 4.385 | 4.418 | 225,648 | +0.02(+0.53%) |
Mar 21, 2006 | 4.381 | 4.398 | 4.378 | 4.395 | 394,661 | -0.00(-0.08%) |
Mar 20, 2006 | 4.385 | 4.408 | 4.378 | 4.398 | 274,832 | +0.00(+0.08%) |
Mar 17, 2006 | 4.391 | 4.408 | 4.375 | 4.395 | 270,361 | +0.01(+0.23%) |
Mar 16, 2006 | 4.378 | 4.385 | 4.361 | 4.385 | 420,297 | +0.02(+0.38%) |
Mar 15, 2006 | 4.365 | 4.381 | 4.358 | 4.368 | 604,512 | +0.00(+0.00%) |
Mar 14, 2006 | 4.405 | 4.408 | 4.358 | 4.368 | 557,415 | -0.02(-0.53%) |
Mar 13, 2006 | 4.401 | 4.428 | 4.385 | 4.391 | 496,308 | -0.03(-0.76%) |
Mar 10, 2006 | 4.401 | 4.425 | 4.388 | 4.425 | 369,622 | +0.03(+0.61%) |
Mar 09, 2006 | 4.368 | 4.398 | 4.368 | 4.398 | 402,412 | +0.01(+0.31%) |
Mar 08, 2006 | 4.361 | 4.388 | 4.331 | 4.385 | 380,950 | +0.04(+0.85%) |
Mar 07, 2006 | 4.361 | 4.365 | 4.334 | 4.348 | 448,018 | -0.03(-0.77%) |
Mar 06, 2006 | 4.395 | 4.418 | 4.381 | 4.381 | 411,950 | -0.01(-0.23%) |
Mar 03, 2006 | 4.385 | 4.391 | 4.375 | 4.391 | 307,621 | +0.00(+0.08%) |
Mar 02, 2006 | 4.354 | 4.391 | 4.348 | 4.388 | 486,471 | +0.04(+0.93%) |