Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.220 | 4.230 | 4.000 | 4.030 | 122,700 | -0.17(-4.05%) |
May 30, 2006 | 4.300 | 4.300 | 4.150 | 4.200 | 101,200 | -0.15(-3.45%) |
May 26, 2006 | 4.310 | 4.380 | 4.280 | 4.350 | 98,600 | +0.12(+2.84%) |
May 25, 2006 | 4.220 | 4.290 | 4.160 | 4.230 | 96,000 | +0.05(+1.20%) |
May 24, 2006 | 4.000 | 4.240 | 3.950 | 4.180 | 90,900 | +0.17(+4.24%) |
May 23, 2006 | 4.150 | 4.240 | 4.000 | 4.010 | 96,500 | -0.12(-2.91%) |
May 22, 2006 | 4.010 | 4.170 | 3.960 | 4.130 | 115,000 | +0.08(+1.98%) |
May 19, 2006 | 4.000 | 4.100 | 3.950 | 4.050 | 180,200 | +0.01(+0.25%) |
May 18, 2006 | 4.060 | 4.110 | 4.040 | 4.040 | 35,000 | -0.03(-0.74%) |
May 17, 2006 | 3.990 | 4.150 | 3.930 | 4.070 | 84,000 | +0.02(+0.49%) |
May 16, 2006 | 3.920 | 4.120 | 3.920 | 4.050 | 440,400 | +0.13(+3.32%) |
May 15, 2006 | 3.150 | 4.040 | 3.170 | 3.920 | 151,100 | -0.08(-2.00%) |
May 12, 2006 | 3.510 | 4.250 | 3.510 | 4.000 | 243,100 | -0.08(-1.96%) |
May 11, 2006 | 3.690 | 4.250 | 3.690 | 4.080 | 169,900 | -0.16(-3.77%) |
May 10, 2006 | 4.290 | 4.310 | 4.230 | 4.240 | 102,000 | -0.05(-1.17%) |
May 09, 2006 | 4.450 | 4.460 | 4.280 | 4.290 | 216,800 | -0.18(-4.03%) |
May 08, 2006 | 4.420 | 4.500 | 4.410 | 4.470 | 42,100 | -0.02(-0.45%) |
May 05, 2006 | 4.500 | 4.510 | 4.470 | 4.490 | 39,500 | +0.03(+0.67%) |
May 04, 2006 | 4.370 | 4.480 | 4.320 | 4.460 | 58,200 | +0.05(+1.13%) |
May 03, 2006 | 4.460 | 4.480 | 4.330 | 4.410 | 101,300 | -0.04(-0.90%) |
May 02, 2006 | 4.470 | 4.480 | 4.400 | 4.450 | 120,900 | -0.06(-1.33%) |
May 01, 2006 | 4.620 | 4.710 | 4.440 | 4.510 | 113,600 | -0.05(-1.10%) |
Apr 28, 2006 | 4.600 | 4.600 | 4.510 | 4.560 | 83,200 | -0.09(-1.94%) |
Apr 27, 2006 | 4.500 | 4.900 | 4.450 | 4.650 | 241,600 | +0.12(+2.65%) |
Apr 26, 2006 | 4.460 | 4.550 | 4.420 | 4.530 | 68,500 | +0.05(+1.12%) |
Apr 25, 2006 | 4.530 | 4.560 | 4.420 | 4.480 | 239,200 | -0.09(-1.97%) |
Apr 24, 2006 | 4.460 | 4.660 | 4.430 | 4.570 | 152,900 | +0.09(+2.01%) |
Apr 21, 2006 | 4.700 | 4.700 | 4.420 | 4.480 | 2,237,700 | -0.11(-2.40%) |
Apr 20, 2006 | 4.790 | 4.800 | 4.580 | 4.590 | 137,700 | -0.19(-3.97%) |
Apr 19, 2006 | 4.920 | 4.920 | 4.720 | 4.780 | 365,900 | -0.15(-3.04%) |
Apr 18, 2006 | 4.650 | 4.990 | 4.650 | 4.930 | 134,600 | +0.31(+6.71%) |
Apr 17, 2006 | 4.600 | 4.620 | 4.520 | 4.620 | 70,200 | +0.05(+1.09%) |
Apr 13, 2006 | 4.560 | 4.610 | 4.490 | 4.570 | 36,500 | +0.01(+0.22%) |
Apr 12, 2006 | 4.020 | 4.620 | 4.020 | 4.560 | 127,700 | +0.05(+1.11%) |
Apr 11, 2006 | 4.480 | 4.540 | 4.350 | 4.510 | 103,500 | +0.05(+1.12%) |
Apr 10, 2006 | 4.460 | 4.500 | 4.360 | 4.460 | 108,900 | +0.00(+0.00%) |
Apr 07, 2006 | 4.650 | 4.690 | 4.400 | 4.460 | 132,600 | -0.16(-3.46%) |
Apr 06, 2006 | 4.590 | 4.750 | 4.510 | 4.620 | 123,200 | +0.03(+0.65%) |
Apr 05, 2006 | 4.600 | 4.650 | 4.500 | 4.590 | 79,800 | -0.03(-0.65%) |
Apr 04, 2006 | 4.670 | 4.710 | 4.590 | 4.620 | 152,800 | -0.06(-1.28%) |
Apr 03, 2006 | 4.680 | 4.710 | 4.530 | 4.680 | 313,000 | +0.00(+0.00%) |
Mar 31, 2006 | 4.770 | 4.800 | 4.680 | 4.680 | 149,100 | -0.12(-2.50%) |
Mar 30, 2006 | 4.770 | 4.900 | 4.710 | 4.800 | 608,000 | +0.09(+1.91%) |
Mar 29, 2006 | 5.020 | 5.020 | 4.550 | 4.710 | 158,700 | +0.19(+4.20%) |
Mar 28, 2006 | 4.550 | 4.570 | 4.490 | 4.520 | 46,200 | -0.06(-1.31%) |
Mar 27, 2006 | 4.450 | 4.670 | 4.340 | 4.580 | 170,500 | +0.15(+3.39%) |
Mar 24, 2006 | 4.490 | 4.540 | 4.400 | 4.430 | 74,500 | -0.05(-1.12%) |
Mar 23, 2006 | 4.440 | 4.500 | 4.350 | 4.480 | 44,000 | +0.05(+1.13%) |
Mar 22, 2006 | 4.540 | 4.580 | 4.340 | 4.430 | 138,500 | -0.04(-0.89%) |
Mar 21, 2006 | 4.500 | 4.550 | 4.440 | 4.470 | 95,100 | -0.09(-1.97%) |
Mar 20, 2006 | 4.470 | 4.580 | 4.410 | 4.560 | 123,000 | +0.05(+1.11%) |
Mar 17, 2006 | 4.530 | 4.610 | 4.450 | 4.510 | 473,000 | +0.00(+0.00%) |
Mar 16, 2006 | 4.800 | 4.850 | 4.470 | 4.510 | 87,000 | -0.27(-5.65%) |
Mar 15, 2006 | 4.720 | 4.800 | 4.630 | 4.780 | 64,100 | +0.06(+1.27%) |
Mar 14, 2006 | 4.650 | 4.740 | 4.580 | 4.720 | 61,500 | +0.03(+0.64%) |
Mar 13, 2006 | 4.570 | 4.750 | 4.570 | 4.690 | 92,000 | +0.14(+3.08%) |
Mar 10, 2006 | 4.450 | 4.570 | 4.410 | 4.550 | 31,500 | +0.12(+2.71%) |
Mar 09, 2006 | 4.460 | 4.500 | 4.340 | 4.430 | 70,500 | +0.00(+0.00%) |
Mar 08, 2006 | 4.390 | 4.500 | 4.300 | 4.430 | 61,300 | +0.03(+0.68%) |
Mar 07, 2006 | 4.330 | 4.410 | 4.300 | 4.400 | 95,500 | +0.00(+0.00%) |
Mar 06, 2006 | 4.310 | 4.420 | 4.280 | 4.400 | 78,200 | +0.00(+0.00%) |
Mar 03, 2006 | 4.430 | 4.450 | 4.350 | 4.400 | 83,500 | -0.07(-1.57%) |
Mar 02, 2006 | 4.500 | 4.520 | 4.390 | 4.470 | 75,900 | -0.04(-0.89%) |