Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.204 | 4.236 | 4.204 | 4.220 | 12,716,602 | +0.02(+0.39%) |
May 30, 2006 | 4.249 | 4.251 | 4.203 | 4.204 | 9,176,125 | -0.05(-1.25%) |
May 26, 2006 | 4.200 | 4.284 | 4.197 | 4.257 | 14,967,817 | +0.07(+1.71%) |
May 25, 2006 | 4.186 | 4.192 | 4.150 | 4.186 | 7,199,890 | +0.02(+0.49%) |
May 24, 2006 | 4.151 | 4.181 | 4.120 | 4.165 | 15,923,108 | +0.01(+0.34%) |
May 23, 2006 | 4.136 | 4.283 | 4.136 | 4.151 | 31,776,758 | +0.05(+1.30%) |
May 22, 2006 | 4.125 | 4.154 | 4.067 | 4.098 | 27,479,850 | -0.04(-0.91%) |
May 19, 2006 | 4.183 | 4.186 | 4.087 | 4.136 | 37,037,520 | -0.06(-1.32%) |
May 18, 2006 | 4.178 | 4.254 | 4.178 | 4.191 | 14,101,965 | -0.03(-0.68%) |
May 17, 2006 | 4.207 | 4.251 | 4.193 | 4.220 | 18,085,834 | -0.02(-0.46%) |
May 16, 2006 | 4.299 | 4.314 | 4.231 | 4.239 | 15,318,915 | -0.05(-1.19%) |
May 15, 2006 | 4.256 | 4.293 | 4.256 | 4.290 | 11,670,920 | +0.01(+0.17%) |
May 12, 2006 | 4.256 | 4.304 | 4.253 | 4.283 | 12,267,501 | +0.01(+0.23%) |
May 11, 2006 | 4.358 | 4.367 | 4.264 | 4.273 | 10,323,616 | -0.05(-1.24%) |
May 10, 2006 | 4.330 | 4.357 | 4.320 | 4.326 | 8,701,334 | +0.01(+0.16%) |
May 09, 2006 | 4.327 | 4.354 | 4.316 | 4.320 | 8,237,009 | -0.00(-0.06%) |
May 08, 2006 | 4.288 | 4.332 | 4.284 | 4.322 | 9,316,945 | +0.04(+0.86%) |
May 05, 2006 | 4.266 | 4.287 | 4.253 | 4.285 | 8,130,442 | +0.03(+0.73%) |
May 04, 2006 | 4.275 | 4.304 | 4.254 | 4.254 | 10,412,105 | -0.01(-0.21%) |
May 03, 2006 | 4.287 | 4.299 | 4.233 | 4.263 | 14,257,057 | -0.02(-0.54%) |
May 02, 2006 | 4.314 | 4.325 | 4.286 | 4.286 | 9,125,696 | -0.01(-0.16%) |
May 01, 2006 | 4.311 | 4.331 | 4.284 | 4.293 | 11,361,687 | -0.01(-0.17%) |
Apr 28, 2006 | 4.317 | 4.330 | 4.271 | 4.301 | 7,877,347 | +0.00(+0.00%) |
Apr 27, 2006 | 4.223 | 4.306 | 4.223 | 4.301 | 12,304,609 | +0.03(+0.71%) |
Apr 26, 2006 | 4.323 | 4.334 | 4.254 | 4.270 | 14,843,172 | -0.04(-0.93%) |
Apr 25, 2006 | 4.341 | 4.353 | 4.293 | 4.310 | 11,679,483 | -0.04(-0.82%) |
Apr 24, 2006 | 4.363 | 4.363 | 4.335 | 4.346 | 13,598,629 | -0.02(-0.39%) |
Apr 21, 2006 | 4.367 | 4.369 | 4.336 | 4.363 | 10,973,481 | +0.01(+0.23%) |
Apr 20, 2006 | 4.312 | 4.362 | 4.311 | 4.353 | 8,854,523 | +0.04(+0.86%) |
Apr 19, 2006 | 4.299 | 4.331 | 4.285 | 4.315 | 11,749,893 | +0.02(+0.45%) |
Apr 18, 2006 | 4.296 | 4.316 | 4.282 | 4.296 | 20,439,810 | -0.00(-0.07%) |
Apr 17, 2006 | 4.374 | 4.375 | 4.270 | 4.299 | 19,831,810 | -0.08(-1.79%) |
Apr 13, 2006 | 4.338 | 4.398 | 4.338 | 4.377 | 16,077,249 | +0.04(+0.91%) |
Apr 12, 2006 | 4.335 | 4.351 | 4.311 | 4.338 | 14,192,356 | +0.00(+0.07%) |
Apr 11, 2006 | 4.391 | 4.411 | 4.325 | 4.335 | 11,931,627 | -0.03(-0.72%) |
Apr 10, 2006 | 4.405 | 4.419 | 4.346 | 4.366 | 12,753,710 | -0.03(-0.65%) |
Apr 07, 2006 | 4.475 | 4.485 | 4.390 | 4.395 | 12,404,515 | -0.06(-1.45%) |
Apr 06, 2006 | 4.451 | 4.473 | 4.409 | 4.459 | 13,460,664 | +0.02(+0.34%) |
Apr 05, 2006 | 4.461 | 4.475 | 4.426 | 4.444 | 9,269,371 | -0.02(-0.55%) |
Apr 04, 2006 | 4.448 | 4.476 | 4.415 | 4.469 | 9,175,174 | +0.01(+0.15%) |
Apr 03, 2006 | 4.472 | 4.512 | 4.448 | 4.462 | 13,689,020 | -0.01(-0.22%) |
Mar 31, 2006 | 4.467 | 4.477 | 4.448 | 4.472 | 10,153,301 | +0.01(+0.12%) |
Mar 30, 2006 | 4.514 | 4.516 | 4.449 | 4.467 | 14,120,043 | -0.03(-0.63%) |
Mar 29, 2006 | 4.472 | 4.496 | 4.467 | 4.495 | 7,962,029 | +0.02(+0.40%) |
Mar 28, 2006 | 4.482 | 4.511 | 4.455 | 4.477 | 10,066,715 | -0.01(-0.29%) |
Mar 27, 2006 | 4.511 | 4.511 | 4.469 | 4.490 | 9,746,065 | -0.03(-0.59%) |
Mar 24, 2006 | 4.525 | 4.558 | 4.494 | 4.517 | 14,751,829 | -0.00(-0.06%) |
Mar 23, 2006 | 4.559 | 4.577 | 4.519 | 4.520 | 28,046,934 | -0.04(-0.93%) |
Mar 22, 2006 | 4.461 | 4.581 | 4.440 | 4.562 | 46,088,048 | +0.10(+2.20%) |
Mar 21, 2006 | 4.494 | 4.494 | 4.450 | 4.464 | 22,881,320 | -0.03(-0.65%) |
Mar 20, 2006 | 4.467 | 4.531 | 4.461 | 4.494 | 18,086,786 | +0.00(+0.11%) |
Mar 17, 2006 | 4.507 | 4.515 | 4.482 | 4.489 | 13,345,534 | -0.03(-0.70%) |
Mar 16, 2006 | 4.467 | 4.544 | 4.467 | 4.520 | 14,675,711 | +0.05(+1.18%) |
Mar 15, 2006 | 4.467 | 4.481 | 4.436 | 4.468 | 13,948,776 | +0.02(+0.47%) |
Mar 14, 2006 | 4.435 | 4.448 | 4.424 | 4.447 | 9,943,022 | +0.01(+0.20%) |
Mar 13, 2006 | 4.466 | 4.468 | 4.428 | 4.438 | 10,772,718 | -0.03(-0.64%) |
Mar 10, 2006 | 4.485 | 4.506 | 4.456 | 4.466 | 10,793,650 | -0.02(-0.42%) |
Mar 09, 2006 | 4.456 | 4.492 | 4.453 | 4.485 | 14,005,865 | +0.02(+0.41%) |
Mar 08, 2006 | 4.454 | 4.471 | 4.440 | 4.467 | 23,670,102 | +0.01(+0.12%) |
Mar 07, 2006 | 4.501 | 4.501 | 4.416 | 4.461 | 29,020,304 | -0.12(-2.54%) |
Mar 06, 2006 | 4.546 | 4.626 | 4.532 | 4.578 | 14,884,086 | +0.04(+0.94%) |
Mar 03, 2006 | 4.511 | 4.557 | 4.508 | 4.535 | 9,975,373 | +0.01(+0.29%) |
Mar 02, 2006 | 4.506 | 4.540 | 4.485 | 4.522 | 16,503,514 | -0.01(-0.30%) |