Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.712 | 4.806 | 4.712 | 4.806 | 1,317,259 | +0.10(+2.10%) |
May 30, 2006 | 4.640 | 4.723 | 4.632 | 4.707 | 677,298 | +0.08(+1.74%) |
May 26, 2006 | 4.613 | 4.649 | 4.582 | 4.626 | 404,208 | +0.06(+1.29%) |
May 25, 2006 | 4.498 | 4.575 | 4.376 | 4.567 | 413,759 | +0.10(+2.30%) |
May 24, 2006 | 4.481 | 4.490 | 4.417 | 4.465 | 521,433 | -0.02(-0.36%) |
May 23, 2006 | 4.463 | 4.549 | 4.453 | 4.481 | 483,660 | +0.07(+1.51%) |
May 22, 2006 | 4.496 | 4.503 | 4.384 | 4.414 | 258,762 | -0.11(-2.44%) |
May 19, 2006 | 4.377 | 4.586 | 4.376 | 4.525 | 722,886 | +0.16(+3.69%) |
May 18, 2006 | 4.385 | 4.388 | 4.305 | 4.364 | 734,608 | -0.02(-0.50%) |
May 17, 2006 | 4.495 | 4.535 | 4.331 | 4.385 | 1,364,148 | -0.13(-2.78%) |
May 16, 2006 | 4.544 | 4.572 | 4.486 | 4.511 | 275,695 | -0.03(-0.73%) |
May 15, 2006 | 4.570 | 4.589 | 4.505 | 4.544 | 405,945 | -0.05(-1.18%) |
May 12, 2006 | 4.627 | 4.656 | 4.563 | 4.598 | 677,732 | -0.06(-1.29%) |
May 11, 2006 | 4.722 | 4.722 | 4.598 | 4.658 | 951,691 | -0.08(-1.70%) |
May 10, 2006 | 4.772 | 4.794 | 4.704 | 4.739 | 651,248 | -0.04(-0.77%) |
May 09, 2006 | 4.798 | 4.832 | 4.727 | 4.776 | 576,572 | -0.04(-0.91%) |
May 08, 2006 | 4.843 | 4.854 | 4.754 | 4.820 | 625,632 | -0.08(-1.58%) |
May 05, 2006 | 4.866 | 4.923 | 4.866 | 4.897 | 362,528 | +0.03(+0.54%) |
May 04, 2006 | 4.839 | 4.922 | 4.828 | 4.870 | 448,059 | -0.02(-0.49%) |
May 03, 2006 | 4.930 | 4.973 | 4.816 | 4.894 | 399,432 | -0.05(-0.96%) |
May 02, 2006 | 4.952 | 4.996 | 4.911 | 4.942 | 1,389,764 | -0.04(-0.72%) |
May 01, 2006 | 4.929 | 4.977 | 4.920 | 4.977 | 1,057,193 | +0.09(+1.77%) |
Apr 28, 2006 | 4.911 | 4.979 | 4.867 | 4.891 | 824,914 | -0.01(-0.16%) |
Apr 27, 2006 | 4.916 | 4.995 | 4.855 | 4.899 | 771,078 | +0.00(+0.00%) |
Apr 26, 2006 | 4.786 | 4.947 | 4.779 | 4.899 | 1,878,201 | +0.17(+3.63%) |
Apr 25, 2006 | 4.674 | 4.752 | 4.537 | 4.727 | 1,486,149 | +0.09(+2.04%) |
Apr 24, 2006 | 4.544 | 4.685 | 4.537 | 4.633 | 903,064 | +0.11(+2.50%) |
Apr 21, 2006 | 4.464 | 4.528 | 4.464 | 4.520 | 356,884 | +0.07(+1.63%) |
Apr 20, 2006 | 4.534 | 4.534 | 4.434 | 4.448 | 288,720 | -0.08(-1.71%) |
Apr 19, 2006 | 4.491 | 4.572 | 4.475 | 4.525 | 778,459 | +0.04(+0.80%) |
Apr 18, 2006 | 4.456 | 4.509 | 4.423 | 4.489 | 2,370,111 | +0.04(+0.88%) |
Apr 17, 2006 | 4.451 | 4.501 | 4.422 | 4.450 | 645,604 | +0.03(+0.63%) |
Apr 13, 2006 | 4.383 | 4.430 | 4.259 | 4.422 | 729,398 | +0.04(+0.89%) |
Apr 12, 2006 | 4.495 | 4.514 | 4.339 | 4.383 | 1,029,841 | -0.14(-3.01%) |
Apr 11, 2006 | 4.585 | 4.595 | 4.512 | 4.519 | 412,023 | -0.07(-1.43%) |
Apr 10, 2006 | 4.569 | 4.601 | 4.556 | 4.585 | 366,435 | +0.02(+0.45%) |
Apr 07, 2006 | 4.642 | 4.664 | 4.549 | 4.564 | 1,210,020 | -0.03(-0.55%) |
Apr 06, 2006 | 4.456 | 4.631 | 4.442 | 4.589 | 880,054 | +0.13(+2.95%) |
Apr 05, 2006 | 4.332 | 4.480 | 4.330 | 4.458 | 1,730,150 | +0.13(+3.12%) |
Apr 04, 2006 | 4.267 | 4.354 | 4.258 | 4.323 | 3,023,530 | +0.08(+1.90%) |
Apr 03, 2006 | 4.384 | 4.396 | 4.217 | 4.243 | 871,804 | -0.15(-3.43%) |
Mar 31, 2006 | 4.419 | 4.428 | 4.361 | 4.393 | 730,266 | -0.06(-1.40%) |
Mar 30, 2006 | 4.488 | 4.537 | 4.455 | 4.456 | 329,966 | -0.01(-0.13%) |
Mar 29, 2006 | 4.461 | 4.478 | 4.446 | 4.461 | 288,286 | -0.00(-0.03%) |
Mar 28, 2006 | 4.467 | 4.476 | 4.451 | 4.463 | 490,173 | -0.01(-0.15%) |
Mar 27, 2006 | 4.499 | 4.533 | 4.456 | 4.469 | 379,026 | -0.07(-1.50%) |
Mar 24, 2006 | 4.592 | 4.592 | 4.522 | 4.537 | 292,193 | -0.05(-1.03%) |
Mar 23, 2006 | 4.605 | 4.651 | 4.581 | 4.585 | 434,599 | +0.03(+0.66%) |
Mar 22, 2006 | 4.615 | 4.616 | 4.529 | 4.555 | 487,134 | -0.07(-1.49%) |
Mar 21, 2006 | 4.653 | 4.676 | 4.611 | 4.624 | 408,550 | -0.04(-0.89%) |
Mar 20, 2006 | 4.648 | 4.711 | 4.639 | 4.665 | 345,161 | -0.02(-0.34%) |
Mar 17, 2006 | 4.662 | 4.731 | 4.640 | 4.681 | 325,624 | +0.01(+0.17%) |
Mar 16, 2006 | 4.578 | 4.678 | 4.578 | 4.673 | 407,681 | +0.10(+2.09%) |
Mar 15, 2006 | 4.531 | 4.585 | 4.525 | 4.578 | 309,560 | +0.05(+1.04%) |
Mar 14, 2006 | 4.557 | 4.587 | 4.521 | 4.531 | 232,278 | -0.03(-0.73%) |
Mar 13, 2006 | 4.556 | 4.580 | 4.528 | 4.564 | 229,673 | +0.02(+0.43%) |
Mar 10, 2006 | 4.550 | 4.592 | 4.531 | 4.544 | 205,794 | -0.00(-0.10%) |
Mar 09, 2006 | 4.601 | 4.601 | 4.521 | 4.549 | 357,318 | -0.04(-0.93%) |
Mar 08, 2006 | 4.663 | 4.668 | 4.560 | 4.592 | 547,048 | -0.09(-2.02%) |
Mar 07, 2006 | 4.618 | 4.704 | 4.616 | 4.686 | 473,240 | +0.01(+0.22%) |
Mar 06, 2006 | 4.699 | 4.710 | 4.635 | 4.676 | 837,939 | -0.01(-0.25%) |
Mar 03, 2006 | 4.701 | 4.714 | 4.655 | 4.687 | 964,716 | -0.03(-0.71%) |
Mar 02, 2006 | 4.664 | 4.741 | 4.649 | 4.721 | 959,940 | +0.07(+1.56%) |