Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.655 | 3.717 | 3.609 | 3.640 | 64,984 | -0.03(-0.84%) |
May 30, 2006 | 3.779 | 3.802 | 3.523 | 3.671 | 138,601 | -0.11(-2.87%) |
May 26, 2006 | 3.632 | 3.818 | 3.578 | 3.779 | 118,873 | +0.15(+4.27%) |
May 25, 2006 | 3.547 | 3.647 | 3.547 | 3.624 | 68,490 | +0.07(+1.96%) |
May 24, 2006 | 3.802 | 3.880 | 3.531 | 3.554 | 418,961 | -0.24(-6.33%) |
May 23, 2006 | 3.864 | 4.174 | 3.756 | 3.794 | 231,285 | -0.07(-1.80%) |
May 22, 2006 | 4.019 | 4.019 | 3.833 | 3.864 | 301,114 | -0.16(-4.04%) |
May 19, 2006 | 3.880 | 4.089 | 3.872 | 4.027 | 248,384 | +0.13(+3.38%) |
May 18, 2006 | 3.763 | 3.965 | 3.740 | 3.895 | 359,287 | +0.11(+2.86%) |
May 17, 2006 | 3.756 | 3.787 | 3.678 | 3.787 | 230,447 | +0.00(+0.00%) |
May 16, 2006 | 3.833 | 3.864 | 3.678 | 3.787 | 218,684 | +0.13(+3.60%) |
May 15, 2006 | 3.663 | 3.717 | 3.616 | 3.655 | 251,830 | -0.04(-1.05%) |
May 12, 2006 | 3.733 | 3.742 | 3.593 | 3.694 | 415,609 | -0.05(-1.45%) |
May 11, 2006 | 3.903 | 3.918 | 3.709 | 3.748 | 258,277 | -0.19(-4.72%) |
May 10, 2006 | 3.957 | 3.957 | 3.911 | 3.934 | 150,122 | +0.04(+0.99%) |
May 09, 2006 | 3.957 | 4.019 | 3.895 | 3.895 | 229,795 | -0.05(-1.37%) |
May 08, 2006 | 4.027 | 4.035 | 3.903 | 3.949 | 306,263 | -0.05(-1.35%) |
May 05, 2006 | 4.027 | 4.058 | 3.980 | 4.004 | 426,431 | -0.02(-0.58%) |
May 04, 2006 | 4.081 | 4.120 | 3.988 | 4.027 | 306,665 | -0.05(-1.33%) |
May 03, 2006 | 4.073 | 4.166 | 3.911 | 4.081 | 970,769 | -0.33(-7.54%) |
May 02, 2006 | 4.453 | 4.600 | 4.259 | 4.414 | 550,428 | +0.05(+1.06%) |
May 01, 2006 | 4.476 | 4.476 | 4.275 | 4.367 | 254,153 | -0.15(-3.42%) |
Apr 28, 2006 | 4.383 | 4.538 | 4.383 | 4.522 | 177,045 | +0.12(+2.64%) |
Apr 27, 2006 | 4.654 | 4.654 | 4.360 | 4.406 | 295,545 | -0.24(-5.17%) |
Apr 26, 2006 | 4.801 | 4.801 | 4.646 | 4.646 | 156,234 | -0.15(-3.23%) |
Apr 25, 2006 | 4.879 | 4.879 | 4.685 | 4.801 | 122,681 | -0.04(-0.80%) |
Apr 24, 2006 | 4.778 | 4.840 | 4.778 | 4.840 | 159,202 | +0.02(+0.48%) |
Apr 21, 2006 | 4.886 | 4.886 | 4.786 | 4.817 | 152,923 | -0.05(-0.96%) |
Apr 20, 2006 | 4.863 | 4.917 | 4.801 | 4.863 | 153,484 | +0.02(+0.48%) |
Apr 19, 2006 | 5.033 | 5.064 | 4.739 | 4.840 | 524,347 | -0.19(-3.85%) |
Apr 18, 2006 | 5.064 | 5.072 | 4.972 | 5.033 | 310,629 | -0.01(-0.15%) |
Apr 17, 2006 | 5.002 | 5.064 | 5.002 | 5.041 | 270,393 | +0.02(+0.31%) |
Apr 13, 2006 | 4.848 | 5.057 | 4.848 | 5.026 | 161,508 | +0.15(+3.18%) |
Apr 12, 2006 | 4.894 | 4.910 | 4.770 | 4.871 | 156,002 | -0.02(-0.47%) |
Apr 11, 2006 | 4.987 | 5.072 | 4.762 | 4.894 | 294,771 | -0.11(-2.17%) |
Apr 10, 2006 | 5.103 | 5.103 | 4.925 | 5.002 | 195,858 | -0.02(-0.46%) |
Apr 07, 2006 | 5.111 | 5.134 | 5.002 | 5.026 | 308,210 | -0.11(-2.11%) |
Apr 06, 2006 | 5.033 | 5.150 | 4.964 | 5.134 | 519,049 | +0.13(+2.63%) |
Apr 05, 2006 | 4.972 | 5.033 | 4.925 | 5.002 | 471,878 | +0.01(+0.15%) |
Apr 04, 2006 | 4.910 | 5.002 | 4.867 | 4.995 | 318,522 | +0.05(+1.10%) |
Apr 03, 2006 | 5.002 | 5.026 | 4.863 | 4.941 | 237,042 | -0.04(-0.78%) |
Mar 31, 2006 | 4.863 | 4.979 | 4.840 | 4.979 | 418,682 | +0.12(+2.42%) |
Mar 30, 2006 | 4.917 | 4.917 | 4.848 | 4.862 | 237,938 | -0.03(-0.66%) |
Mar 29, 2006 | 4.886 | 4.910 | 4.840 | 4.894 | 211,563 | +0.04(+0.80%) |
Mar 28, 2006 | 4.917 | 4.917 | 4.806 | 4.855 | 233,996 | -0.04(-0.79%) |
Mar 27, 2006 | 4.886 | 4.917 | 4.793 | 4.894 | 251,879 | +0.02(+0.48%) |
Mar 24, 2006 | 4.879 | 4.886 | 4.824 | 4.871 | 250,622 | +0.01(+0.16%) |
Mar 23, 2006 | 4.801 | 4.879 | 4.801 | 4.863 | 183,114 | +0.05(+0.96%) |
Mar 22, 2006 | 4.840 | 4.995 | 4.786 | 4.817 | 501,304 | +0.08(+1.63%) |
Mar 21, 2006 | 4.608 | 4.801 | 4.608 | 4.739 | 1,824,935 | +0.13(+2.86%) |
Mar 20, 2006 | 4.724 | 4.793 | 4.522 | 4.608 | 292,462 | -0.14(-2.94%) |
Mar 17, 2006 | 4.786 | 4.809 | 4.700 | 4.747 | 478,392 | -0.06(-1.29%) |
Mar 16, 2006 | 4.855 | 4.855 | 4.662 | 4.809 | 423,485 | -0.01(-0.16%) |
Mar 15, 2006 | 4.824 | 4.832 | 4.801 | 4.817 | 125,477 | +0.02(+0.32%) |
Mar 14, 2006 | 4.747 | 4.855 | 4.718 | 4.801 | 637,124 | +0.07(+1.47%) |
Mar 13, 2006 | 4.793 | 4.801 | 4.670 | 4.731 | 595,439 | -0.03(-0.65%) |
Mar 10, 2006 | 4.685 | 4.801 | 4.685 | 4.762 | 226,203 | +0.08(+1.65%) |
Mar 09, 2006 | 4.700 | 4.724 | 4.646 | 4.685 | 102,157 | +0.00(+0.00%) |
Mar 08, 2006 | 4.623 | 4.685 | 4.468 | 4.685 | 654,533 | -0.05(-1.14%) |
Mar 07, 2006 | 4.801 | 4.801 | 4.685 | 4.739 | 294,708 | +0.02(+0.33%) |
Mar 06, 2006 | 4.646 | 4.731 | 4.615 | 4.724 | 605,718 | +0.07(+1.50%) |
Mar 03, 2006 | 4.724 | 4.739 | 4.631 | 4.654 | 384,301 | -0.09(-1.80%) |
Mar 02, 2006 | 4.677 | 4.770 | 4.608 | 4.739 | 354,895 | +0.02(+0.33%) |