Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.995 | 4.069 | 3.907 | 4.069 | 9,834,923 | +0.17(+4.46%) |
May 30, 2006 | 4.043 | 4.060 | 3.852 | 3.895 | 8,584,075 | -0.26(-6.17%) |
May 26, 2006 | 4.111 | 4.165 | 3.998 | 4.151 | 11,524,746 | +0.32(+8.31%) |
May 25, 2006 | 3.642 | 3.932 | 3.616 | 3.833 | 18,403,182 | +0.28(+8.02%) |
May 24, 2006 | 3.727 | 3.727 | 3.397 | 3.548 | 21,909,704 | -0.26(-6.87%) |
May 23, 2006 | 3.944 | 4.018 | 3.787 | 3.810 | 16,437,111 | -0.02(-0.45%) |
May 22, 2006 | 3.798 | 3.889 | 3.557 | 3.827 | 18,555,716 | -0.30(-7.31%) |
May 19, 2006 | 4.254 | 4.268 | 4.080 | 4.128 | 10,795,465 | -0.02(-0.48%) |
May 18, 2006 | 4.188 | 4.257 | 4.111 | 4.148 | 8,307,475 | -0.10(-2.28%) |
May 17, 2006 | 4.296 | 4.396 | 4.168 | 4.245 | 11,729,296 | -0.25(-5.51%) |
May 16, 2006 | 4.567 | 4.604 | 4.348 | 4.493 | 8,994,932 | -0.05(-1.00%) |
May 15, 2006 | 4.513 | 4.629 | 4.427 | 4.538 | 12,056,857 | -0.21(-4.38%) |
May 12, 2006 | 4.823 | 4.828 | 4.649 | 4.746 | 18,634,442 | -0.08(-1.59%) |
May 11, 2006 | 4.951 | 4.968 | 4.772 | 4.823 | 10,279,521 | -0.13(-2.59%) |
May 10, 2006 | 4.968 | 4.976 | 4.877 | 4.951 | 8,098,004 | -0.01(-0.23%) |
May 09, 2006 | 4.945 | 4.991 | 4.922 | 4.962 | 12,611,813 | +0.19(+4.00%) |
May 08, 2006 | 4.695 | 4.840 | 4.604 | 4.772 | 10,630,630 | +0.06(+1.33%) |
May 05, 2006 | 4.851 | 4.868 | 4.646 | 4.709 | 10,545,928 | -0.12(-2.53%) |
May 04, 2006 | 4.905 | 4.937 | 4.743 | 4.831 | 10,290,416 | -0.08(-1.62%) |
May 03, 2006 | 5.136 | 5.136 | 4.880 | 4.911 | 7,112,157 | -0.24(-4.64%) |
May 02, 2006 | 5.005 | 5.167 | 4.934 | 5.150 | 5,842,681 | +0.09(+1.86%) |
May 01, 2006 | 4.976 | 5.150 | 4.954 | 5.056 | 4,221,042 | +0.13(+2.72%) |
Apr 28, 2006 | 4.826 | 4.954 | 4.817 | 4.922 | 6,755,425 | +0.11(+2.25%) |
Apr 27, 2006 | 4.837 | 4.900 | 4.753 | 4.814 | 7,124,107 | -0.08(-1.69%) |
Apr 26, 2006 | 4.837 | 5.005 | 4.837 | 4.897 | 6,457,386 | +0.10(+2.02%) |
Apr 25, 2006 | 4.834 | 4.888 | 4.794 | 4.800 | 3,419,360 | -0.06(-1.17%) |
Apr 24, 2006 | 4.897 | 4.908 | 4.752 | 4.857 | 5,585,412 | -0.05(-1.04%) |
Apr 21, 2006 | 4.871 | 5.028 | 4.857 | 4.908 | 2,868,621 | +0.05(+1.03%) |
Apr 20, 2006 | 4.920 | 4.962 | 4.750 | 4.858 | 23,231,198 | -0.09(-1.76%) |
Apr 19, 2006 | 4.941 | 4.949 | 4.858 | 4.945 | 4,399,408 | +0.02(+0.42%) |
Apr 18, 2006 | 4.873 | 4.941 | 4.865 | 4.924 | 5,776,958 | +0.15(+3.10%) |
Apr 17, 2006 | 4.761 | 4.833 | 4.727 | 4.776 | 5,443,774 | +0.08(+1.74%) |
Apr 13, 2006 | 4.683 | 4.772 | 4.623 | 4.695 | 4,284,481 | +0.01(+0.24%) |
Apr 12, 2006 | 4.600 | 4.731 | 4.583 | 4.683 | 3,593,333 | +0.08(+1.81%) |
Apr 11, 2006 | 4.657 | 4.719 | 4.564 | 4.600 | 4,412,061 | +0.05(+1.04%) |
Apr 10, 2006 | 4.543 | 4.598 | 4.518 | 4.552 | 4,055,153 | +0.02(+0.50%) |
Apr 07, 2006 | 4.651 | 4.700 | 4.497 | 4.530 | 4,524,353 | -0.12(-2.61%) |
Apr 06, 2006 | 4.636 | 4.708 | 4.628 | 4.651 | 7,043,798 | +0.03(+0.70%) |
Apr 05, 2006 | 4.647 | 4.666 | 4.577 | 4.619 | 6,900,402 | +0.06(+1.29%) |
Apr 04, 2006 | 4.579 | 4.596 | 4.429 | 4.560 | 6,230,343 | +0.14(+3.22%) |
Apr 03, 2006 | 4.344 | 4.469 | 4.325 | 4.418 | 6,475,486 | +0.15(+3.42%) |
Mar 31, 2006 | 4.268 | 4.315 | 4.247 | 4.272 | 4,803,764 | +0.05(+1.12%) |
Mar 30, 2006 | 4.287 | 4.380 | 4.196 | 4.224 | 5,331,482 | -0.01(-0.18%) |
Mar 29, 2006 | 4.082 | 4.251 | 4.063 | 4.232 | 6,134,921 | +0.07(+1.59%) |
Mar 28, 2006 | 4.215 | 4.370 | 4.088 | 4.165 | 8,810,415 | -0.21(-4.85%) |
Mar 27, 2006 | 4.351 | 4.393 | 4.202 | 4.378 | 6,169,716 | -0.06(-1.33%) |
Mar 24, 2006 | 4.416 | 4.507 | 4.374 | 4.437 | 4,021,412 | +0.05(+1.04%) |
Mar 23, 2006 | 4.511 | 4.530 | 4.302 | 4.391 | 4,348,271 | -0.03(-0.73%) |
Mar 22, 2006 | 4.334 | 4.461 | 4.325 | 4.423 | 5,712,641 | +0.05(+1.22%) |
Mar 21, 2006 | 4.524 | 4.524 | 4.306 | 4.370 | 6,046,880 | -0.18(-3.88%) |
Mar 20, 2006 | 4.609 | 4.653 | 4.486 | 4.547 | 3,332,374 | -0.05(-1.11%) |
Mar 17, 2006 | 4.609 | 4.609 | 4.539 | 4.598 | 7,536,722 | -0.05(-1.02%) |
Mar 16, 2006 | 4.723 | 4.727 | 4.575 | 4.645 | 4,466,362 | -0.01(-0.16%) |
Mar 15, 2006 | 4.535 | 4.664 | 4.516 | 4.653 | 5,029,929 | +0.17(+3.81%) |
Mar 14, 2006 | 4.344 | 4.488 | 4.317 | 4.482 | 3,592,279 | +0.11(+2.61%) |
Mar 13, 2006 | 4.349 | 4.458 | 4.306 | 4.368 | 5,275,600 | +0.03(+0.74%) |
Mar 10, 2006 | 4.361 | 4.389 | 4.258 | 4.336 | 6,555,619 | +0.03(+0.62%) |
Mar 09, 2006 | 4.473 | 4.480 | 4.203 | 4.310 | 6,069,549 | -0.04(-0.83%) |
Mar 08, 2006 | 4.325 | 4.408 | 4.234 | 4.346 | 6,492,357 | -0.02(-0.43%) |
Mar 07, 2006 | 4.450 | 4.454 | 4.202 | 4.365 | 14,099,722 | -0.18(-4.01%) |
Mar 06, 2006 | 4.717 | 4.733 | 4.478 | 4.547 | 5,647,797 | -0.19(-4.00%) |
Mar 03, 2006 | 4.704 | 4.767 | 4.655 | 4.736 | 5,134,313 | +0.02(+0.40%) |
Mar 02, 2006 | 4.549 | 4.771 | 4.547 | 4.717 | 9,111,969 | +0.18(+4.02%) |