Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.346 | 4.470 | 4.200 | 4.290 | 11,050 | -0.04(-0.92%) |
May 30, 2006 | 4.420 | 4.550 | 4.250 | 4.330 | 3,506 | -0.09(-2.04%) |
May 26, 2006 | 4.410 | 4.570 | 4.400 | 4.420 | 3,963 | -0.05(-1.12%) |
May 25, 2006 | 4.510 | 4.570 | 4.420 | 4.470 | 8,400 | -0.19(-4.08%) |
May 24, 2006 | 4.510 | 4.700 | 4.510 | 4.660 | 950 | +0.15(+3.33%) |
May 23, 2006 | 4.730 | 4.840 | 4.510 | 4.510 | 3,822 | +0.00(+0.00%) |
May 22, 2006 | 4.660 | 4.890 | 4.510 | 4.510 | 9,878 | -0.05(-1.10%) |
May 19, 2006 | 4.400 | 4.970 | 4.260 | 4.560 | 21,050 | +0.12(+2.70%) |
May 18, 2006 | 4.510 | 4.610 | 4.440 | 4.440 | 3,587 | +0.06(+1.37%) |
May 17, 2006 | 4.480 | 4.530 | 4.300 | 4.380 | 9,325 | -0.04(-1.02%) |
May 16, 2006 | 4.400 | 4.510 | 4.400 | 4.425 | 5,825 | -0.04(-0.78%) |
May 15, 2006 | 4.740 | 4.810 | 4.450 | 4.460 | 10,260 | -0.30(-6.30%) |
May 12, 2006 | 4.800 | 4.810 | 4.760 | 4.760 | 3,700 | -0.08(-1.65%) |
May 11, 2006 | 4.700 | 4.880 | 4.700 | 4.840 | 8,125 | -0.12(-2.42%) |
May 10, 2006 | 4.660 | 4.960 | 4.660 | 4.960 | 10,404 | +0.26(+5.53%) |
May 09, 2006 | 4.610 | 4.700 | 4.610 | 4.700 | 26,790 | +0.07(+1.51%) |
May 08, 2006 | 4.680 | 4.690 | 4.520 | 4.630 | 12,908 | +0.03(+0.65%) |
May 05, 2006 | 4.560 | 4.720 | 4.560 | 4.600 | 4,305 | -0.14(-2.95%) |
May 04, 2006 | 4.590 | 4.740 | 4.590 | 4.740 | 2,134 | +0.13(+2.78%) |
May 03, 2006 | 4.570 | 4.720 | 4.570 | 4.612 | 7,100 | +0.09(+2.04%) |
May 02, 2006 | 4.230 | 4.720 | 4.230 | 4.520 | 10,360 | -0.06(-1.31%) |
May 01, 2006 | 4.770 | 4.860 | 4.410 | 4.580 | 12,688 | -0.10(-2.14%) |
Apr 28, 2006 | 4.340 | 4.680 | 4.330 | 4.680 | 13,000 | +0.21(+4.72%) |
Apr 27, 2006 | 4.570 | 4.750 | 4.340 | 4.469 | 18,943 | -0.03(-0.69%) |
Apr 26, 2006 | 4.620 | 4.810 | 4.500 | 4.500 | 17,856 | -0.16(-3.43%) |
Apr 25, 2006 | 4.850 | 4.910 | 4.610 | 4.660 | 6,465 | -0.25(-5.09%) |
Apr 24, 2006 | 4.900 | 4.980 | 4.900 | 4.910 | 3,384 | -0.09(-1.80%) |
Apr 21, 2006 | 5.090 | 5.090 | 4.960 | 5.000 | 6,900 | -0.19(-3.66%) |
Apr 20, 2006 | 4.890 | 5.190 | 4.890 | 5.190 | 4,640 | +0.18(+3.59%) |
Apr 19, 2006 | 5.000 | 5.070 | 4.930 | 5.010 | 5,623 | -0.03(-0.60%) |
Apr 18, 2006 | 5.010 | 5.150 | 5.000 | 5.040 | 7,130 | -0.12(-2.33%) |
Apr 17, 2006 | 5.210 | 5.260 | 5.150 | 5.160 | 8,617 | +0.01(+0.19%) |
Apr 13, 2006 | 5.280 | 5.280 | 5.150 | 5.150 | 4,385 | +0.00(+0.00%) |
Apr 12, 2006 | 5.200 | 5.200 | 5.120 | 5.150 | 7,948 | +0.00(+0.00%) |
Apr 11, 2006 | 5.130 | 5.200 | 5.130 | 5.150 | 8,400 | +0.02(+0.39%) |
Apr 10, 2006 | 5.190 | 5.190 | 5.020 | 5.130 | 16,830 | +0.02(+0.39%) |
Apr 07, 2006 | 4.940 | 5.110 | 4.810 | 5.110 | 8,200 | +0.19(+3.86%) |
Apr 06, 2006 | 5.150 | 5.150 | 4.860 | 4.920 | 9,375 | -0.19(-3.72%) |
Apr 05, 2006 | 5.000 | 5.190 | 4.970 | 5.110 | 10,217 | +0.20(+4.07%) |
Apr 04, 2006 | 5.120 | 5.250 | 4.900 | 4.910 | 11,242 | -0.27(-5.21%) |
Apr 03, 2006 | 5.250 | 5.250 | 5.050 | 5.180 | 7,827 | -0.01(-0.19%) |
Mar 31, 2006 | 5.100 | 5.250 | 5.050 | 5.190 | 6,107 | +0.12(+2.37%) |
Mar 30, 2006 | 5.380 | 5.440 | 5.070 | 5.070 | 12,188 | -0.18(-3.43%) |
Mar 29, 2006 | 5.130 | 5.250 | 5.100 | 5.250 | 14,621 | +0.19(+3.75%) |
Mar 28, 2006 | 5.140 | 5.150 | 5.060 | 5.060 | 3,837 | +0.01(+0.20%) |
Mar 27, 2006 | 5.150 | 5.150 | 5.020 | 5.050 | 8,800 | -0.02(-0.39%) |
Mar 24, 2006 | 5.150 | 5.150 | 5.030 | 5.070 | 11,550 | +0.02(+0.40%) |
Mar 23, 2006 | 5.100 | 5.140 | 5.030 | 5.050 | 16,200 | +0.00(+0.00%) |
Mar 22, 2006 | 5.050 | 5.100 | 5.030 | 5.050 | 22,000 | -0.02(-0.39%) |
Mar 21, 2006 | 5.030 | 5.100 | 5.030 | 5.070 | 7,084 | +0.02(+0.40%) |
Mar 20, 2006 | 5.100 | 5.100 | 4.040 | 5.050 | 14,473 | +0.00(+0.00%) |
Mar 17, 2006 | 4.840 | 5.100 | 4.500 | 5.050 | 37,147 | +0.07(+1.41%) |
Mar 16, 2006 | 5.000 | 5.070 | 4.980 | 4.980 | 9,850 | -0.02(-0.40%) |
Mar 15, 2006 | 5.070 | 5.080 | 4.990 | 5.000 | 39,141 | +0.09(+1.83%) |
Mar 14, 2006 | 5.100 | 5.100 | 4.866 | 4.910 | 8,689 | +0.05(+1.05%) |
Mar 13, 2006 | 4.690 | 5.000 | 4.640 | 4.859 | 19,953 | +0.42(+9.44%) |
Mar 10, 2006 | 5.140 | 5.140 | 4.440 | 4.440 | 66,399 | -0.81(-15.43%) |
Mar 09, 2006 | 5.300 | 5.300 | 5.150 | 5.250 | 10,145 | +0.01(+0.19%) |
Mar 08, 2006 | 5.160 | 5.280 | 5.150 | 5.240 | 4,580 | +0.10(+1.95%) |
Mar 07, 2006 | 5.020 | 5.250 | 5.000 | 5.140 | 24,210 | +0.06(+1.18%) |
Mar 06, 2006 | 5.280 | 5.300 | 5.080 | 5.080 | 10,519 | -0.20(-3.79%) |
Mar 03, 2006 | 5.360 | 5.360 | 5.250 | 5.280 | 5,785 | +0.08(+1.54%) |
Mar 02, 2006 | 5.250 | 5.300 | 5.150 | 5.200 | 5,490 | +0.01(+0.19%) |