Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.188 | 4.220 | 4.188 | 4.204 | 12,766,298 | +0.02(+0.39%) |
May 30, 2006 | 4.232 | 4.234 | 4.187 | 4.188 | 9,211,985 | -0.05(-1.25%) |
May 26, 2006 | 4.183 | 4.268 | 4.180 | 4.240 | 15,026,310 | +0.07(+1.71%) |
May 25, 2006 | 4.169 | 4.176 | 4.134 | 4.169 | 7,228,026 | +0.02(+0.49%) |
May 24, 2006 | 4.135 | 4.165 | 4.104 | 4.149 | 15,985,334 | +0.01(+0.34%) |
May 23, 2006 | 4.120 | 4.266 | 4.120 | 4.135 | 31,900,938 | +0.05(+1.30%) |
May 22, 2006 | 4.109 | 4.138 | 4.051 | 4.082 | 27,587,238 | -0.04(-0.91%) |
May 19, 2006 | 4.167 | 4.169 | 4.071 | 4.120 | 37,182,260 | -0.05(-1.32%) |
May 18, 2006 | 4.162 | 4.238 | 4.162 | 4.175 | 14,157,074 | -0.03(-0.68%) |
May 17, 2006 | 4.191 | 4.235 | 4.177 | 4.203 | 18,156,512 | -0.02(-0.46%) |
May 16, 2006 | 4.282 | 4.297 | 4.214 | 4.223 | 15,378,780 | -0.05(-1.19%) |
May 15, 2006 | 4.240 | 4.276 | 4.240 | 4.273 | 11,716,529 | +0.01(+0.17%) |
May 12, 2006 | 4.240 | 4.288 | 4.236 | 4.266 | 12,315,442 | +0.01(+0.23%) |
May 11, 2006 | 4.341 | 4.350 | 4.247 | 4.256 | 10,363,960 | -0.05(-1.24%) |
May 10, 2006 | 4.313 | 4.340 | 4.303 | 4.310 | 8,735,338 | +0.01(+0.16%) |
May 09, 2006 | 4.311 | 4.337 | 4.300 | 4.303 | 8,269,198 | -0.00(-0.06%) |
May 08, 2006 | 4.271 | 4.315 | 4.267 | 4.305 | 9,353,355 | +0.04(+0.86%) |
May 05, 2006 | 4.249 | 4.270 | 4.236 | 4.269 | 8,162,216 | +0.03(+0.73%) |
May 04, 2006 | 4.258 | 4.287 | 4.237 | 4.238 | 10,452,794 | -0.01(-0.21%) |
May 03, 2006 | 4.270 | 4.282 | 4.216 | 4.247 | 14,312,772 | -0.02(-0.54%) |
May 02, 2006 | 4.298 | 4.309 | 4.270 | 4.270 | 9,161,359 | -0.01(-0.16%) |
May 01, 2006 | 4.294 | 4.314 | 4.268 | 4.277 | 11,406,088 | -0.01(-0.17%) |
Apr 28, 2006 | 4.300 | 4.313 | 4.254 | 4.284 | 7,908,131 | +0.00(+0.00%) |
Apr 27, 2006 | 4.206 | 4.289 | 4.206 | 4.284 | 12,352,694 | +0.03(+0.71%) |
Apr 26, 2006 | 4.306 | 4.317 | 4.238 | 4.254 | 14,901,178 | -0.04(-0.93%) |
Apr 25, 2006 | 4.324 | 4.336 | 4.277 | 4.293 | 11,725,126 | -0.04(-0.82%) |
Apr 24, 2006 | 4.346 | 4.346 | 4.318 | 4.329 | 13,651,772 | -0.02(-0.39%) |
Apr 21, 2006 | 4.350 | 4.352 | 4.319 | 4.346 | 11,016,364 | +0.01(+0.23%) |
Apr 20, 2006 | 4.295 | 4.345 | 4.294 | 4.336 | 8,889,126 | +0.04(+0.86%) |
Apr 19, 2006 | 4.282 | 4.314 | 4.268 | 4.299 | 11,795,811 | +0.02(+0.45%) |
Apr 18, 2006 | 4.279 | 4.300 | 4.266 | 4.279 | 20,519,686 | -0.00(-0.07%) |
Apr 17, 2006 | 4.357 | 4.358 | 4.253 | 4.282 | 19,909,312 | -0.08(-1.79%) |
Apr 13, 2006 | 4.321 | 4.381 | 4.322 | 4.360 | 16,140,077 | +0.04(+0.91%) |
Apr 12, 2006 | 4.318 | 4.334 | 4.294 | 4.321 | 14,247,819 | +0.00(+0.07%) |
Apr 11, 2006 | 4.373 | 4.394 | 4.309 | 4.318 | 11,978,255 | -0.03(-0.72%) |
Apr 10, 2006 | 4.388 | 4.402 | 4.329 | 4.349 | 12,803,551 | -0.03(-0.65%) |
Apr 07, 2006 | 4.457 | 4.468 | 4.373 | 4.378 | 12,452,991 | -0.06(-1.45%) |
Apr 06, 2006 | 4.434 | 4.456 | 4.392 | 4.442 | 13,513,267 | +0.02(+0.34%) |
Apr 05, 2006 | 4.444 | 4.457 | 4.408 | 4.427 | 9,305,595 | -0.02(-0.55%) |
Apr 04, 2006 | 4.430 | 4.459 | 4.397 | 4.451 | 9,211,029 | +0.01(+0.15%) |
Apr 03, 2006 | 4.455 | 4.494 | 4.431 | 4.445 | 13,742,516 | -0.01(-0.22%) |
Mar 31, 2006 | 4.449 | 4.460 | 4.431 | 4.455 | 10,192,979 | +0.01(+0.12%) |
Mar 30, 2006 | 4.496 | 4.498 | 4.432 | 4.449 | 14,175,223 | -0.03(-0.63%) |
Mar 29, 2006 | 4.455 | 4.478 | 4.449 | 4.478 | 7,993,144 | +0.02(+0.40%) |
Mar 28, 2006 | 4.465 | 4.493 | 4.438 | 4.460 | 10,106,055 | -0.01(-0.29%) |
Mar 27, 2006 | 4.494 | 4.494 | 4.452 | 4.473 | 9,784,152 | -0.03(-0.59%) |
Mar 24, 2006 | 4.507 | 4.540 | 4.476 | 4.500 | 14,809,478 | -0.00(-0.06%) |
Mar 23, 2006 | 4.541 | 4.559 | 4.502 | 4.502 | 28,156,540 | -0.04(-0.93%) |
Mar 22, 2006 | 4.444 | 4.563 | 4.423 | 4.545 | 46,268,156 | +0.10(+2.20%) |
Mar 21, 2006 | 4.477 | 4.477 | 4.433 | 4.447 | 22,970,738 | -0.03(-0.65%) |
Mar 20, 2006 | 4.449 | 4.513 | 4.444 | 4.476 | 18,157,468 | +0.00(+0.11%) |
Mar 17, 2006 | 4.490 | 4.497 | 4.465 | 4.471 | 13,397,687 | -0.03(-0.70%) |
Mar 16, 2006 | 4.449 | 4.526 | 4.449 | 4.503 | 14,733,062 | +0.05(+1.18%) |
Mar 15, 2006 | 4.450 | 4.464 | 4.418 | 4.450 | 14,003,286 | +0.02(+0.47%) |
Mar 14, 2006 | 4.418 | 4.430 | 4.407 | 4.429 | 9,981,879 | +0.01(+0.20%) |
Mar 13, 2006 | 4.449 | 4.451 | 4.411 | 4.421 | 10,814,816 | -0.03(-0.64%) |
Mar 10, 2006 | 4.468 | 4.489 | 4.438 | 4.449 | 10,835,831 | -0.02(-0.42%) |
Mar 09, 2006 | 4.439 | 4.475 | 4.436 | 4.468 | 14,060,599 | +0.02(+0.41%) |
Mar 08, 2006 | 4.436 | 4.454 | 4.423 | 4.449 | 23,762,602 | +0.01(+0.12%) |
Mar 07, 2006 | 4.484 | 4.484 | 4.399 | 4.444 | 29,133,714 | -0.12(-2.54%) |
Mar 06, 2006 | 4.528 | 4.608 | 4.515 | 4.560 | 14,942,252 | +0.04(+0.94%) |
Mar 03, 2006 | 4.494 | 4.539 | 4.491 | 4.517 | 10,014,356 | +0.01(+0.29%) |
Mar 02, 2006 | 4.489 | 4.522 | 4.468 | 4.504 | 16,568,008 | -0.01(-0.30%) |