Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.560 | 4.620 | 4.450 | 4.600 | 828,430 | +0.03(+0.66%) |
May 30, 2006 | 4.670 | 4.690 | 4.480 | 4.570 | 1,880,310 | -0.17(-3.59%) |
May 26, 2006 | 4.720 | 4.790 | 4.570 | 4.740 | 690,173 | +0.04(+0.85%) |
May 25, 2006 | 4.670 | 4.740 | 4.590 | 4.700 | 324,240 | +0.10(+2.17%) |
May 24, 2006 | 4.570 | 4.650 | 4.440 | 4.600 | 1,906,553 | +0.00(+0.00%) |
May 23, 2006 | 4.810 | 4.970 | 4.590 | 4.600 | 940,970 | -0.19(-3.97%) |
May 22, 2006 | 4.710 | 4.810 | 4.620 | 4.790 | 1,095,472 | +0.01(+0.21%) |
May 19, 2006 | 4.650 | 4.800 | 4.610 | 4.780 | 287,720 | +0.12(+2.58%) |
May 18, 2006 | 4.860 | 5.060 | 4.638 | 4.660 | 423,481 | -0.15(-3.12%) |
May 17, 2006 | 4.700 | 4.860 | 4.700 | 4.810 | 431,249 | +0.06(+1.26%) |
May 16, 2006 | 4.840 | 4.850 | 4.650 | 4.750 | 1,160,647 | -0.05(-1.04%) |
May 15, 2006 | 4.700 | 4.850 | 4.610 | 4.800 | 477,288 | +0.02(+0.42%) |
May 12, 2006 | 4.770 | 4.850 | 4.670 | 4.780 | 470,350 | -0.05(-1.04%) |
May 11, 2006 | 5.000 | 5.020 | 4.750 | 4.830 | 1,114,085 | -0.18(-3.59%) |
May 10, 2006 | 4.950 | 5.050 | 4.900 | 5.010 | 982,282 | +0.08(+1.62%) |
May 09, 2006 | 5.070 | 5.080 | 4.920 | 4.930 | 831,980 | -0.18(-3.52%) |
May 08, 2006 | 5.110 | 5.150 | 5.050 | 5.110 | 488,459 | +0.00(+0.00%) |
May 05, 2006 | 4.919 | 5.170 | 4.830 | 5.110 | 1,281,619 | -0.04(-0.78%) |
May 04, 2006 | 5.040 | 5.170 | 5.040 | 5.150 | 698,216 | +0.09(+1.78%) |
May 03, 2006 | 5.130 | 5.160 | 5.010 | 5.060 | 801,945 | -0.04(-0.78%) |
May 02, 2006 | 4.950 | 5.110 | 4.950 | 5.100 | 1,383,808 | +0.15(+3.03%) |
May 01, 2006 | 4.970 | 5.030 | 4.830 | 4.950 | 953,650 | +0.02(+0.41%) |
Apr 28, 2006 | 4.850 | 4.990 | 4.780 | 4.930 | 504,900 | +0.04(+0.82%) |
Apr 27, 2006 | 4.930 | 5.030 | 4.800 | 4.890 | 1,387,627 | +0.00(+0.00%) |
Apr 26, 2006 | 5.150 | 5.230 | 4.740 | 4.890 | 1,204,438 | -0.26(-5.05%) |
Apr 25, 2006 | 5.200 | 5.200 | 5.090 | 5.150 | 2,831,293 | +0.00(+0.00%) |
Apr 24, 2006 | 5.130 | 5.160 | 5.050 | 5.150 | 3,154,032 | -0.01(-0.19%) |
Apr 21, 2006 | 5.200 | 5.260 | 5.130 | 5.160 | 2,683,312 | +0.01(+0.19%) |
Apr 20, 2006 | 5.050 | 5.190 | 5.000 | 5.150 | 1,271,502 | +0.08(+1.58%) |
Apr 19, 2006 | 4.880 | 5.090 | 4.800 | 5.070 | 3,508,269 | +0.23(+4.75%) |
Apr 18, 2006 | 4.800 | 4.870 | 4.700 | 4.840 | 2,406,364 | +0.09(+1.89%) |
Apr 17, 2006 | 4.700 | 4.840 | 4.690 | 4.750 | 292,327 | +0.01(+0.21%) |
Apr 13, 2006 | 4.710 | 4.750 | 4.620 | 4.740 | 378,186 | +0.05(+1.07%) |
Apr 12, 2006 | 4.750 | 4.770 | 4.650 | 4.690 | 527,498 | -0.06(-1.26%) |
Apr 11, 2006 | 4.890 | 4.920 | 4.630 | 4.750 | 917,395 | -0.09(-1.86%) |
Apr 10, 2006 | 4.880 | 4.880 | 4.730 | 4.840 | 916,945 | -0.05(-1.02%) |
Apr 07, 2006 | 4.850 | 5.030 | 4.650 | 4.890 | 2,033,102 | +0.06(+1.24%) |
Apr 06, 2006 | 4.650 | 4.880 | 4.600 | 4.830 | 740,925 | +0.16(+3.43%) |
Apr 05, 2006 | 4.710 | 4.800 | 4.600 | 4.670 | 544,141 | -0.03(-0.64%) |
Apr 04, 2006 | 4.620 | 4.730 | 4.610 | 4.700 | 568,143 | +0.01(+0.21%) |
Apr 03, 2006 | 4.740 | 4.850 | 4.680 | 4.690 | 791,103 | -0.07(-1.47%) |
Mar 31, 2006 | 4.790 | 4.790 | 4.600 | 4.760 | 552,746 | +0.01(+0.21%) |
Mar 30, 2006 | 4.830 | 4.950 | 4.730 | 4.750 | 972,855 | -0.02(-0.42%) |
Mar 29, 2006 | 4.700 | 4.820 | 4.690 | 4.770 | 484,489 | +0.08(+1.71%) |
Mar 28, 2006 | 4.550 | 4.770 | 4.520 | 4.690 | 1,598,241 | +0.13(+2.85%) |
Mar 27, 2006 | 4.450 | 4.560 | 4.390 | 4.560 | 959,820 | +0.09(+2.01%) |
Mar 24, 2006 | 4.490 | 4.490 | 4.370 | 4.470 | 551,375 | -0.01(-0.22%) |
Mar 23, 2006 | 4.460 | 4.500 | 4.420 | 4.480 | 1,834,700 | +0.03(+0.67%) |
Mar 22, 2006 | 4.460 | 4.500 | 4.430 | 4.450 | 3,960,500 | +0.01(+0.23%) |
Mar 21, 2006 | 4.520 | 4.570 | 4.400 | 4.440 | 569,112 | -0.12(-2.63%) |
Mar 20, 2006 | 4.580 | 4.620 | 4.510 | 4.560 | 816,045 | -0.04(-0.87%) |
Mar 17, 2006 | 4.590 | 4.610 | 4.500 | 4.600 | 1,353,181 | +0.03(+0.66%) |
Mar 16, 2006 | 4.490 | 4.640 | 4.440 | 4.570 | 840,042 | +0.14(+3.16%) |
Mar 15, 2006 | 4.420 | 4.510 | 4.370 | 4.430 | 860,023 | -0.02(-0.45%) |
Mar 14, 2006 | 4.310 | 4.500 | 4.280 | 4.450 | 591,932 | +0.15(+3.49%) |
Mar 13, 2006 | 4.320 | 4.390 | 4.230 | 4.300 | 512,776 | -0.01(-0.23%) |
Mar 10, 2006 | 4.190 | 4.440 | 4.110 | 4.310 | 1,362,496 | +0.10(+2.38%) |
Mar 09, 2006 | 4.250 | 4.270 | 4.170 | 4.210 | 1,203,276 | -0.03(-0.71%) |
Mar 08, 2006 | 4.280 | 4.380 | 4.230 | 4.240 | 806,579 | -0.05(-1.17%) |
Mar 07, 2006 | 4.310 | 4.360 | 4.200 | 4.290 | 905,405 | -0.09(-2.05%) |
Mar 06, 2006 | 4.450 | 4.450 | 4.320 | 4.380 | 653,966 | -0.09(-2.01%) |
Mar 03, 2006 | 4.560 | 4.570 | 4.400 | 4.470 | 1,701,630 | +0.11(+2.52%) |
Mar 02, 2006 | 4.410 | 4.480 | 4.340 | 4.360 | 516,019 | -0.09(-2.02%) |