Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.773 | 4.872 | 4.758 | 4.864 | 10,479,036 | +0.13(+2.76%) |
May 30, 2006 | 4.857 | 4.857 | 4.724 | 4.733 | 6,548,902 | -0.12(-2.54%) |
May 26, 2006 | 4.678 | 4.908 | 4.678 | 4.857 | 8,025,109 | +0.05(+1.06%) |
May 25, 2006 | 4.821 | 4.854 | 4.738 | 4.806 | 5,946,183 | +0.02(+0.46%) |
May 24, 2006 | 4.753 | 4.843 | 4.683 | 4.784 | 6,364,234 | +0.03(+0.66%) |
May 23, 2006 | 4.811 | 4.893 | 4.734 | 4.753 | 7,639,913 | +0.05(+1.05%) |
May 22, 2006 | 4.842 | 4.843 | 4.607 | 4.703 | 10,401,997 | -0.14(-2.87%) |
May 19, 2006 | 4.802 | 4.936 | 4.767 | 4.842 | 10,958,832 | +0.08(+1.63%) |
May 18, 2006 | 4.813 | 4.896 | 4.763 | 4.765 | 7,062,685 | -0.05(-1.01%) |
May 17, 2006 | 4.956 | 4.966 | 4.800 | 4.813 | 8,752,451 | -0.15(-2.97%) |
May 16, 2006 | 4.959 | 5.072 | 4.939 | 4.961 | 6,433,909 | -0.01(-0.23%) |
May 15, 2006 | 5.014 | 5.036 | 4.909 | 4.972 | 6,640,669 | -0.05(-1.00%) |
May 12, 2006 | 5.149 | 5.149 | 4.980 | 5.022 | 10,550,410 | -0.13(-2.51%) |
May 11, 2006 | 5.113 | 5.194 | 5.107 | 5.152 | 9,253,206 | +0.08(+1.61%) |
May 10, 2006 | 4.882 | 5.133 | 4.882 | 5.070 | 28,986,014 | +0.20(+4.09%) |
May 09, 2006 | 4.771 | 4.888 | 4.758 | 4.871 | 5,001,319 | +0.09(+1.98%) |
May 08, 2006 | 4.804 | 4.808 | 4.755 | 4.777 | 3,708,646 | -0.00(-0.04%) |
May 05, 2006 | 4.724 | 4.783 | 4.700 | 4.778 | 5,159,929 | +0.10(+2.08%) |
May 04, 2006 | 4.705 | 4.744 | 4.674 | 4.681 | 3,513,216 | -0.02(-0.32%) |
May 03, 2006 | 4.647 | 4.699 | 4.585 | 4.696 | 9,755,660 | +0.03(+0.57%) |
May 02, 2006 | 4.773 | 4.806 | 4.647 | 4.669 | 8,014,346 | -0.09(-1.80%) |
May 01, 2006 | 4.656 | 4.811 | 4.643 | 4.755 | 12,909,737 | +0.14(+3.10%) |
Apr 28, 2006 | 4.802 | 4.803 | 4.513 | 4.612 | 21,116,682 | -0.19(-3.95%) |
Apr 27, 2006 | 4.920 | 4.945 | 4.801 | 4.802 | 5,445,994 | -0.16(-3.26%) |
Apr 26, 2006 | 4.881 | 4.983 | 4.881 | 4.964 | 4,066,652 | +0.10(+2.03%) |
Apr 25, 2006 | 4.912 | 4.980 | 4.837 | 4.865 | 4,386,138 | -0.02(-0.42%) |
Apr 24, 2006 | 4.841 | 4.895 | 4.820 | 4.886 | 3,472,996 | +0.05(+0.94%) |
Apr 21, 2006 | 4.877 | 4.888 | 4.818 | 4.840 | 3,445,806 | -0.01(-0.29%) |
Apr 20, 2006 | 4.930 | 4.943 | 4.851 | 4.854 | 4,335,723 | -0.08(-1.59%) |
Apr 19, 2006 | 4.845 | 4.943 | 4.843 | 4.933 | 5,291,916 | +0.09(+1.85%) |
Apr 18, 2006 | 4.727 | 4.861 | 4.735 | 4.843 | 6,451,470 | +0.12(+2.47%) |
Apr 17, 2006 | 4.733 | 4.772 | 4.715 | 4.726 | 3,753,397 | +0.01(+0.32%) |
Apr 13, 2006 | 4.682 | 4.732 | 4.660 | 4.711 | 2,808,533 | +0.03(+0.62%) |
Apr 12, 2006 | 4.718 | 4.718 | 4.666 | 4.682 | 2,962,045 | -0.04(-0.78%) |
Apr 11, 2006 | 4.788 | 4.817 | 4.696 | 4.719 | 4,379,341 | -0.05(-0.98%) |
Apr 10, 2006 | 4.687 | 4.775 | 4.664 | 4.766 | 5,890,669 | +0.12(+2.48%) |
Apr 07, 2006 | 4.649 | 4.688 | 4.616 | 4.650 | 4,128,963 | +0.02(+0.44%) |
Apr 06, 2006 | 4.712 | 4.726 | 4.624 | 4.630 | 4,151,622 | -0.08(-1.72%) |
Apr 05, 2006 | 4.700 | 4.720 | 4.652 | 4.711 | 2,907,664 | +0.05(+0.98%) |
Apr 04, 2006 | 4.628 | 4.727 | 4.608 | 4.665 | 5,436,931 | +0.04(+0.87%) |
Apr 03, 2006 | 4.647 | 4.690 | 4.589 | 4.625 | 5,396,145 | -0.01(-0.29%) |
Mar 31, 2006 | 4.602 | 4.657 | 4.573 | 4.638 | 4,562,309 | +0.05(+1.00%) |
Mar 30, 2006 | 4.638 | 4.675 | 4.568 | 4.593 | 4,611,025 | -0.05(-1.04%) |
Mar 29, 2006 | 4.608 | 4.661 | 4.579 | 4.641 | 3,863,291 | +0.02(+0.48%) |
Mar 28, 2006 | 4.669 | 4.670 | 4.592 | 4.619 | 2,950,149 | -0.06(-1.30%) |
Mar 27, 2006 | 4.634 | 4.679 | 4.627 | 4.679 | 2,222,242 | +0.04(+0.86%) |
Mar 24, 2006 | 4.628 | 4.660 | 4.582 | 4.640 | 3,096,297 | +0.02(+0.34%) |
Mar 23, 2006 | 4.722 | 4.722 | 4.590 | 4.624 | 4,703,359 | -0.10(-2.08%) |
Mar 22, 2006 | 4.657 | 4.731 | 4.657 | 4.722 | 4,454,114 | +0.07(+1.60%) |
Mar 21, 2006 | 4.774 | 4.774 | 4.638 | 4.648 | 4,432,588 | -0.13(-2.63%) |
Mar 20, 2006 | 4.755 | 4.787 | 4.734 | 4.774 | 2,814,198 | +0.02(+0.34%) |
Mar 17, 2006 | 4.770 | 4.784 | 4.736 | 4.758 | 3,232,249 | -0.01(-0.24%) |
Mar 16, 2006 | 4.804 | 4.823 | 4.758 | 4.769 | 3,548,903 | -0.00(-0.10%) |
Mar 15, 2006 | 4.696 | 4.774 | 4.664 | 4.774 | 3,729,039 | +0.10(+2.05%) |
Mar 14, 2006 | 4.616 | 4.708 | 4.589 | 4.678 | 5,692,406 | +0.06(+1.34%) |
Mar 13, 2006 | 4.645 | 4.678 | 4.607 | 4.616 | 3,956,191 | -0.00(-0.06%) |
Mar 10, 2006 | 4.565 | 4.623 | 4.526 | 4.619 | 4,646,146 | +0.05(+1.20%) |
Mar 09, 2006 | 4.612 | 4.623 | 4.563 | 4.564 | 3,114,991 | -0.05(-1.17%) |
Mar 08, 2006 | 4.621 | 4.639 | 4.549 | 4.618 | 5,417,671 | -0.03(-0.72%) |
Mar 07, 2006 | 4.669 | 4.709 | 4.592 | 4.652 | 3,768,691 | -0.01(-0.16%) |
Mar 06, 2006 | 4.775 | 4.781 | 4.654 | 4.659 | 5,263,026 | -0.13(-2.77%) |
Mar 03, 2006 | 4.709 | 4.827 | 4.706 | 4.792 | 3,191,463 | +0.02(+0.44%) |
Mar 02, 2006 | 4.794 | 4.801 | 4.746 | 4.771 | 4,030,965 | -0.05(-1.12%) |