Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.566 | 4.583 | 4.520 | 4.531 | 396,096 | -0.03(-0.67%) |
May 30, 2006 | 4.552 | 4.571 | 4.534 | 4.562 | 199,540 | +0.02(+0.36%) |
May 26, 2006 | 4.552 | 4.557 | 4.534 | 4.545 | 283,535 | +0.00(+0.05%) |
May 25, 2006 | 4.555 | 4.583 | 4.520 | 4.543 | 563,659 | -0.01(-0.26%) |
May 24, 2006 | 4.566 | 4.583 | 4.541 | 4.555 | 359,002 | -0.01(-0.15%) |
May 23, 2006 | 4.517 | 4.585 | 4.515 | 4.562 | 532,107 | +0.04(+0.99%) |
May 22, 2006 | 4.550 | 4.552 | 4.503 | 4.517 | 543,619 | +0.03(+0.57%) |
May 19, 2006 | 4.477 | 4.555 | 4.475 | 4.491 | 551,720 | +0.04(+0.84%) |
May 18, 2006 | 4.409 | 4.466 | 4.409 | 4.454 | 358,149 | +0.03(+0.69%) |
May 17, 2006 | 4.400 | 4.442 | 4.400 | 4.423 | 245,161 | +0.02(+0.37%) |
May 16, 2006 | 4.419 | 4.419 | 4.377 | 4.407 | 210,199 | +0.02(+0.48%) |
May 15, 2006 | 4.381 | 4.386 | 4.369 | 4.386 | 181,633 | +0.01(+0.32%) |
May 12, 2006 | 4.365 | 4.407 | 4.364 | 4.372 | 297,178 | +0.00(+0.00%) |
May 11, 2006 | 4.414 | 4.430 | 4.367 | 4.372 | 230,665 | -0.06(-1.27%) |
May 10, 2006 | 4.430 | 4.475 | 4.412 | 4.428 | 228,107 | -0.00(-0.05%) |
May 09, 2006 | 4.435 | 4.459 | 4.409 | 4.430 | 229,386 | +0.01(+0.32%) |
May 08, 2006 | 4.421 | 4.510 | 4.416 | 4.416 | 441,717 | -0.00(-0.11%) |
May 05, 2006 | 4.405 | 4.421 | 4.388 | 4.421 | 332,567 | +0.03(+0.75%) |
May 04, 2006 | 4.391 | 4.412 | 4.384 | 4.388 | 210,626 | +0.01(+0.16%) |
May 03, 2006 | 4.398 | 4.421 | 4.358 | 4.381 | 388,848 | -0.01(-0.27%) |
May 02, 2006 | 4.428 | 4.430 | 4.381 | 4.393 | 193,997 | -0.02(-0.48%) |
May 01, 2006 | 4.407 | 4.445 | 4.407 | 4.414 | 224,696 | +0.01(+0.16%) |
Apr 28, 2006 | 4.388 | 4.426 | 4.381 | 4.407 | 214,463 | +0.03(+0.75%) |
Apr 27, 2006 | 4.348 | 4.388 | 4.340 | 4.374 | 259,232 | +0.03(+0.65%) |
Apr 26, 2006 | 4.360 | 4.362 | 4.330 | 4.346 | 209,346 | -0.01(-0.16%) |
Apr 25, 2006 | 4.358 | 4.384 | 4.341 | 4.353 | 227,680 | -0.02(-0.54%) |
Apr 24, 2006 | 4.386 | 4.388 | 4.341 | 4.377 | 317,644 | +0.00(+0.05%) |
Apr 21, 2006 | 4.398 | 4.412 | 4.374 | 4.374 | 269,891 | -0.04(-0.90%) |
Apr 20, 2006 | 4.395 | 4.435 | 4.381 | 4.414 | 184,191 | +0.02(+0.37%) |
Apr 19, 2006 | 4.405 | 4.405 | 4.358 | 4.398 | 301,868 | +0.01(+0.21%) |
Apr 18, 2006 | 4.426 | 4.452 | 4.386 | 4.388 | 285,240 | -0.04(-0.85%) |
Apr 17, 2006 | 4.428 | 4.445 | 4.377 | 4.426 | 469,431 | -0.03(-0.58%) |
Apr 13, 2006 | 4.498 | 4.529 | 4.433 | 4.452 | 318,497 | -0.05(-1.04%) |
Apr 12, 2006 | 4.503 | 4.517 | 4.485 | 4.498 | 205,083 | -0.02(-0.47%) |
Apr 11, 2006 | 4.536 | 4.552 | 4.508 | 4.520 | 179,501 | -0.01(-0.31%) |
Apr 10, 2006 | 4.550 | 4.569 | 4.527 | 4.534 | 194,424 | -0.02(-0.46%) |
Apr 07, 2006 | 4.574 | 4.574 | 4.550 | 4.555 | 132,600 | -0.01(-0.15%) |
Apr 06, 2006 | 4.562 | 4.574 | 4.552 | 4.562 | 189,734 | +0.00(+0.00%) |
Apr 05, 2006 | 4.538 | 4.571 | 4.538 | 4.562 | 221,711 | +0.02(+0.36%) |
Apr 04, 2006 | 4.595 | 4.597 | 4.543 | 4.545 | 130,042 | +0.00(+0.00%) |
Apr 03, 2006 | 4.550 | 4.602 | 4.538 | 4.545 | 281,829 | -0.01(-0.31%) |
Mar 31, 2006 | 4.578 | 4.592 | 4.548 | 4.559 | 209,773 | -0.02(-0.41%) |
Mar 30, 2006 | 4.498 | 4.578 | 4.484 | 4.578 | 296,326 | +0.07(+1.56%) |
Mar 29, 2006 | 4.538 | 4.538 | 4.503 | 4.508 | 387,142 | -0.04(-0.88%) |
Mar 28, 2006 | 4.569 | 4.569 | 4.538 | 4.548 | 227,254 | -0.02(-0.36%) |
Mar 27, 2006 | 4.597 | 4.597 | 4.555 | 4.564 | 302,295 | -0.03(-0.66%) |
Mar 24, 2006 | 4.588 | 4.604 | 4.569 | 4.595 | 123,646 | +0.01(+0.15%) |
Mar 23, 2006 | 4.592 | 4.609 | 4.585 | 4.588 | 130,042 | +0.01(+0.15%) |
Mar 22, 2006 | 4.562 | 4.602 | 4.562 | 4.581 | 217,021 | -0.00(-0.10%) |
Mar 21, 2006 | 4.623 | 4.625 | 4.585 | 4.585 | 116,824 | -0.03(-0.56%) |
Mar 20, 2006 | 4.630 | 4.637 | 4.611 | 4.611 | 129,616 | -0.00(-0.05%) |
Mar 17, 2006 | 4.609 | 4.642 | 4.588 | 4.613 | 223,417 | +0.03(+0.61%) |
Mar 16, 2006 | 4.639 | 4.642 | 4.581 | 4.585 | 235,355 | -0.03(-0.61%) |
Mar 15, 2006 | 4.632 | 4.654 | 4.588 | 4.613 | 306,558 | -0.00(-0.10%) |
Mar 14, 2006 | 4.588 | 4.642 | 4.588 | 4.618 | 323,613 | +0.01(+0.31%) |
Mar 13, 2006 | 4.595 | 4.639 | 4.576 | 4.604 | 446,407 | +0.04(+0.93%) |
Mar 10, 2006 | 4.522 | 4.569 | 4.522 | 4.562 | 164,151 | +0.04(+0.88%) |
Mar 09, 2006 | 4.515 | 4.555 | 4.503 | 4.522 | 252,836 | -0.04(-0.77%) |
Mar 08, 2006 | 4.566 | 4.568 | 4.545 | 4.557 | 182,485 | +0.02(+0.41%) |
Mar 07, 2006 | 4.566 | 4.571 | 4.522 | 4.538 | 367,529 | +0.00(+0.05%) |
Mar 06, 2006 | 4.557 | 4.559 | 4.534 | 4.536 | 222,564 | -0.02(-0.41%) |
Mar 03, 2006 | 4.513 | 4.557 | 4.491 | 4.555 | 378,615 | +0.04(+0.99%) |
Mar 02, 2006 | 4.494 | 4.510 | 4.482 | 4.510 | 265,627 | +0.02(+0.47%) |