Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.693 | 3.755 | 3.646 | 3.677 | 64,322 | -0.03(-0.84%) |
May 30, 2006 | 3.818 | 3.841 | 3.560 | 3.708 | 137,189 | -0.11(-2.87%) |
May 26, 2006 | 3.669 | 3.857 | 3.614 | 3.818 | 117,662 | +0.16(+4.27%) |
May 25, 2006 | 3.583 | 3.685 | 3.583 | 3.661 | 67,793 | +0.07(+1.96%) |
May 24, 2006 | 3.841 | 3.920 | 3.568 | 3.591 | 414,693 | -0.24(-6.33%) |
May 23, 2006 | 3.904 | 4.217 | 3.794 | 3.834 | 228,929 | -0.07(-1.80%) |
May 22, 2006 | 4.060 | 4.060 | 3.873 | 3.904 | 298,047 | -0.16(-4.04%) |
May 19, 2006 | 3.920 | 4.131 | 3.912 | 4.068 | 245,854 | +0.13(+3.38%) |
May 18, 2006 | 3.802 | 4.006 | 3.779 | 3.935 | 355,627 | +0.11(+2.86%) |
May 17, 2006 | 3.794 | 3.826 | 3.716 | 3.826 | 228,100 | +0.00(+0.00%) |
May 16, 2006 | 3.873 | 3.904 | 3.716 | 3.826 | 216,457 | +0.13(+3.60%) |
May 15, 2006 | 3.701 | 3.755 | 3.654 | 3.693 | 249,264 | -0.04(-1.05%) |
May 12, 2006 | 3.771 | 3.781 | 3.630 | 3.732 | 411,375 | -0.05(-1.45%) |
May 11, 2006 | 3.943 | 3.959 | 3.747 | 3.787 | 255,646 | -0.19(-4.72%) |
May 10, 2006 | 3.998 | 3.998 | 3.951 | 3.974 | 148,593 | +0.04(+0.99%) |
May 09, 2006 | 3.998 | 4.060 | 3.935 | 3.935 | 227,454 | -0.05(-1.37%) |
May 08, 2006 | 4.068 | 4.076 | 3.943 | 3.990 | 303,143 | -0.05(-1.35%) |
May 05, 2006 | 4.068 | 4.100 | 4.021 | 4.045 | 422,087 | -0.02(-0.58%) |
May 04, 2006 | 4.123 | 4.162 | 4.029 | 4.068 | 303,541 | -0.05(-1.33%) |
May 03, 2006 | 4.115 | 4.209 | 3.951 | 4.123 | 960,880 | -0.34(-7.54%) |
May 02, 2006 | 4.499 | 4.647 | 4.303 | 4.459 | 544,820 | +0.05(+1.06%) |
May 01, 2006 | 4.522 | 4.522 | 4.319 | 4.412 | 251,564 | -0.16(-3.42%) |
Apr 28, 2006 | 4.428 | 4.585 | 4.428 | 4.569 | 175,241 | +0.12(+2.64%) |
Apr 27, 2006 | 4.702 | 4.702 | 4.405 | 4.452 | 292,534 | -0.24(-5.17%) |
Apr 26, 2006 | 4.851 | 4.851 | 4.694 | 4.694 | 154,643 | -0.16(-3.23%) |
Apr 25, 2006 | 4.929 | 4.929 | 4.733 | 4.851 | 121,431 | -0.04(-0.80%) |
Apr 24, 2006 | 4.827 | 4.890 | 4.827 | 4.890 | 157,580 | +0.02(+0.48%) |
Apr 21, 2006 | 4.937 | 4.937 | 4.835 | 4.866 | 151,365 | -0.05(-0.96%) |
Apr 20, 2006 | 4.913 | 4.968 | 4.851 | 4.913 | 151,920 | +0.02(+0.48%) |
Apr 19, 2006 | 5.085 | 5.117 | 4.788 | 4.890 | 519,006 | -0.20(-3.85%) |
Apr 18, 2006 | 5.117 | 5.124 | 5.023 | 5.085 | 307,465 | -0.01(-0.15%) |
Apr 17, 2006 | 5.054 | 5.117 | 5.054 | 5.093 | 267,638 | +0.02(+0.31%) |
Apr 13, 2006 | 4.897 | 5.109 | 4.897 | 5.077 | 159,863 | +0.16(+3.18%) |
Apr 12, 2006 | 4.944 | 4.960 | 4.819 | 4.921 | 154,413 | -0.02(-0.47%) |
Apr 11, 2006 | 5.038 | 5.124 | 4.811 | 4.944 | 291,768 | -0.11(-2.17%) |
Apr 10, 2006 | 5.156 | 5.156 | 4.976 | 5.054 | 193,863 | -0.02(-0.46%) |
Apr 07, 2006 | 5.163 | 5.187 | 5.054 | 5.077 | 305,071 | -0.11(-2.11%) |
Apr 06, 2006 | 5.085 | 5.203 | 5.015 | 5.187 | 513,761 | +0.13(+2.63%) |
Apr 05, 2006 | 5.023 | 5.085 | 4.976 | 5.054 | 467,071 | +0.01(+0.15%) |
Apr 04, 2006 | 4.960 | 5.054 | 4.917 | 5.046 | 315,277 | +0.05(+1.10%) |
Apr 03, 2006 | 5.054 | 5.077 | 4.913 | 4.991 | 234,628 | -0.04(-0.78%) |
Mar 31, 2006 | 4.913 | 5.030 | 4.890 | 5.030 | 414,417 | +0.12(+2.42%) |
Mar 30, 2006 | 4.968 | 4.968 | 4.897 | 4.912 | 235,515 | -0.03(-0.66%) |
Mar 29, 2006 | 4.937 | 4.960 | 4.890 | 4.944 | 209,407 | +0.04(+0.80%) |
Mar 28, 2006 | 4.968 | 4.968 | 4.855 | 4.905 | 231,612 | -0.04(-0.79%) |
Mar 27, 2006 | 4.937 | 4.968 | 4.843 | 4.944 | 249,313 | +0.02(+0.48%) |
Mar 24, 2006 | 4.929 | 4.937 | 4.874 | 4.921 | 248,069 | +0.01(+0.16%) |
Mar 23, 2006 | 4.851 | 4.929 | 4.851 | 4.913 | 181,249 | +0.05(+0.96%) |
Mar 22, 2006 | 4.890 | 5.046 | 4.835 | 4.866 | 496,198 | +0.08(+1.63%) |
Mar 21, 2006 | 4.655 | 4.851 | 4.655 | 4.788 | 1,806,344 | +0.13(+2.86%) |
Mar 20, 2006 | 4.772 | 4.843 | 4.569 | 4.655 | 289,483 | -0.14(-2.94%) |
Mar 17, 2006 | 4.835 | 4.858 | 4.749 | 4.796 | 473,518 | -0.06(-1.29%) |
Mar 16, 2006 | 4.905 | 4.905 | 4.710 | 4.858 | 419,171 | -0.01(-0.16%) |
Mar 15, 2006 | 4.874 | 4.882 | 4.851 | 4.866 | 124,199 | +0.02(+0.32%) |
Mar 14, 2006 | 4.796 | 4.905 | 4.766 | 4.851 | 630,634 | +0.07(+1.47%) |
Mar 13, 2006 | 4.843 | 4.851 | 4.718 | 4.780 | 589,373 | -0.03(-0.65%) |
Mar 10, 2006 | 4.733 | 4.851 | 4.733 | 4.811 | 223,898 | +0.08(+1.65%) |
Mar 09, 2006 | 4.749 | 4.772 | 4.694 | 4.733 | 101,117 | +0.00(+0.00%) |
Mar 08, 2006 | 4.671 | 4.733 | 4.514 | 4.733 | 647,865 | -0.05(-1.14%) |
Mar 07, 2006 | 4.851 | 4.851 | 4.733 | 4.788 | 291,706 | +0.02(+0.33%) |
Mar 06, 2006 | 4.694 | 4.780 | 4.663 | 4.772 | 599,548 | +0.07(+1.50%) |
Mar 03, 2006 | 4.772 | 4.788 | 4.678 | 4.702 | 380,386 | -0.09(-1.80%) |
Mar 02, 2006 | 4.725 | 4.819 | 4.655 | 4.788 | 351,280 | +0.02(+0.33%) |