Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.822 | 4.826 | 4.775 | 4.802 | 96,179 | -0.01(-0.16%) |
May 30, 2006 | 4.822 | 4.868 | 4.783 | 4.810 | 133,251 | -0.04(-0.87%) |
May 26, 2006 | 4.903 | 4.903 | 4.845 | 4.853 | 92,031 | -0.05(-0.94%) |
May 25, 2006 | 4.818 | 4.899 | 4.814 | 4.899 | 94,624 | +0.06(+1.20%) |
May 24, 2006 | 4.841 | 4.880 | 4.791 | 4.841 | 162,546 | +0.00(+0.00%) |
May 23, 2006 | 4.787 | 4.880 | 4.787 | 4.841 | 125,993 | +0.04(+0.80%) |
May 22, 2006 | 4.760 | 4.802 | 4.752 | 4.802 | 155,806 | +0.03(+0.65%) |
May 19, 2006 | 4.752 | 4.791 | 4.752 | 4.772 | 71,292 | -0.00(-0.08%) |
May 18, 2006 | 4.756 | 4.787 | 4.752 | 4.775 | 100,846 | +0.02(+0.41%) |
May 17, 2006 | 4.826 | 4.826 | 4.737 | 4.756 | 139,992 | -0.05(-1.04%) |
May 16, 2006 | 4.760 | 4.868 | 4.760 | 4.806 | 254,319 | +0.03(+0.57%) |
May 15, 2006 | 4.748 | 4.795 | 4.748 | 4.779 | 150,621 | +0.02(+0.49%) |
May 12, 2006 | 4.802 | 4.841 | 4.756 | 4.756 | 161,509 | -0.06(-1.28%) |
May 11, 2006 | 4.822 | 4.849 | 4.802 | 4.818 | 148,806 | -0.04(-0.79%) |
May 10, 2006 | 4.841 | 4.880 | 4.829 | 4.856 | 113,030 | +0.02(+0.32%) |
May 09, 2006 | 4.841 | 4.883 | 4.826 | 4.841 | 118,215 | +0.01(+0.16%) |
May 08, 2006 | 4.872 | 4.891 | 4.826 | 4.833 | 179,138 | -0.03(-0.56%) |
May 05, 2006 | 4.841 | 4.860 | 4.814 | 4.860 | 101,105 | +0.01(+0.24%) |
May 04, 2006 | 4.880 | 4.899 | 4.806 | 4.849 | 245,504 | -0.03(-0.63%) |
May 03, 2006 | 4.899 | 4.957 | 4.880 | 4.880 | 109,401 | -0.02(-0.32%) |
May 02, 2006 | 5.026 | 5.026 | 4.895 | 4.895 | 146,214 | -0.09(-1.86%) |
May 01, 2006 | 4.926 | 5.030 | 4.922 | 4.988 | 143,880 | +0.05(+0.94%) |
Apr 28, 2006 | 4.961 | 5.011 | 4.917 | 4.941 | 109,660 | +0.00(+0.00%) |
Apr 27, 2006 | 4.937 | 4.984 | 4.915 | 4.941 | 123,919 | -0.03(-0.70%) |
Apr 26, 2006 | 4.883 | 5.042 | 4.883 | 4.976 | 209,729 | +0.05(+1.10%) |
Apr 25, 2006 | 4.899 | 4.945 | 4.880 | 4.922 | 120,289 | +0.02(+0.31%) |
Apr 24, 2006 | 4.887 | 4.953 | 4.880 | 4.907 | 164,620 | -0.00(-0.08%) |
Apr 21, 2006 | 4.930 | 4.934 | 4.883 | 4.910 | 99,031 | -0.00(-0.08%) |
Apr 20, 2006 | 4.883 | 4.922 | 4.880 | 4.914 | 116,141 | -0.00(-0.08%) |
Apr 19, 2006 | 4.891 | 4.934 | 4.864 | 4.918 | 133,511 | -0.00(-0.08%) |
Apr 18, 2006 | 4.764 | 4.991 | 4.760 | 4.922 | 255,097 | +0.10(+2.00%) |
Apr 17, 2006 | 4.918 | 4.930 | 4.802 | 4.826 | 207,395 | -0.11(-2.27%) |
Apr 13, 2006 | 5.022 | 5.011 | 4.849 | 4.937 | 215,173 | -0.08(-1.69%) |
Apr 12, 2006 | 4.976 | 5.030 | 4.957 | 5.022 | 245,764 | +0.05(+0.93%) |
Apr 11, 2006 | 4.976 | 5.034 | 4.961 | 4.976 | 83,995 | -0.02(-0.39%) |
Apr 10, 2006 | 4.991 | 5.053 | 4.976 | 4.995 | 93,846 | -0.02(-0.31%) |
Apr 07, 2006 | 5.030 | 5.061 | 5.011 | 5.011 | 200,655 | -0.04(-0.76%) |
Apr 06, 2006 | 5.015 | 5.080 | 5.015 | 5.049 | 80,884 | +0.02(+0.46%) |
Apr 05, 2006 | 5.018 | 5.080 | 5.018 | 5.026 | 73,107 | -0.03(-0.61%) |
Apr 04, 2006 | 5.088 | 5.088 | 5.030 | 5.057 | 130,918 | +0.00(+0.08%) |
Apr 03, 2006 | 4.999 | 5.072 | 4.995 | 5.053 | 216,469 | +0.07(+1.31%) |
Mar 31, 2006 | 5.034 | 5.072 | 4.988 | 4.988 | 205,321 | -0.03(-0.54%) |
Mar 30, 2006 | 5.084 | 5.088 | 5.007 | 5.015 | 170,323 | -0.06(-1.14%) |
Mar 29, 2006 | 5.076 | 5.092 | 5.053 | 5.072 | 131,696 | -0.02(-0.38%) |
Mar 28, 2006 | 5.130 | 5.142 | 5.072 | 5.092 | 117,956 | -0.05(-0.90%) |
Mar 27, 2006 | 5.092 | 5.169 | 5.092 | 5.138 | 90,994 | +0.02(+0.38%) |
Mar 24, 2006 | 5.096 | 5.169 | 5.096 | 5.119 | 136,881 | +0.00(+0.08%) |
Mar 23, 2006 | 5.084 | 5.134 | 5.084 | 5.115 | 139,473 | +0.02(+0.30%) |
Mar 22, 2006 | 5.076 | 5.123 | 5.076 | 5.099 | 90,735 | +0.02(+0.46%) |
Mar 21, 2006 | 5.080 | 5.126 | 5.072 | 5.076 | 150,621 | -0.03(-0.60%) |
Mar 20, 2006 | 5.142 | 5.179 | 5.092 | 5.107 | 114,845 | -0.05(-1.05%) |
Mar 17, 2006 | 5.111 | 5.169 | 5.099 | 5.161 | 132,474 | +0.02(+0.45%) |
Mar 16, 2006 | 5.061 | 5.161 | 5.059 | 5.138 | 128,326 | +0.06(+1.22%) |
Mar 15, 2006 | 5.061 | 5.076 | 5.053 | 5.076 | 120,808 | -0.01(-0.15%) |
Mar 14, 2006 | 5.080 | 5.092 | 5.061 | 5.084 | 135,066 | -0.00(-0.08%) |
Mar 13, 2006 | 5.076 | 5.130 | 5.076 | 5.088 | 161,250 | -0.02(-0.38%) |
Mar 10, 2006 | 5.084 | 5.111 | 5.061 | 5.107 | 94,105 | +0.05(+0.91%) |
Mar 09, 2006 | 5.053 | 5.115 | 5.035 | 5.061 | 124,437 | -0.00(-0.08%) |
Mar 08, 2006 | 5.084 | 5.127 | 5.018 | 5.065 | 194,692 | -0.05(-0.91%) |
Mar 07, 2006 | 5.161 | 5.165 | 5.111 | 5.111 | 135,585 | -0.06(-1.19%) |
Mar 06, 2006 | 5.207 | 5.223 | 5.157 | 5.173 | 122,882 | -0.03(-0.67%) |
Mar 03, 2006 | 5.219 | 5.229 | 5.200 | 5.207 | 157,102 | -0.02(-0.37%) |
Mar 02, 2006 | 5.207 | 5.234 | 5.204 | 5.227 | 99,809 | +0.01(+0.22%) |