Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.201 | 4.233 | 4.201 | 4.218 | 12,724,273 | +0.02(+0.39%) |
May 30, 2006 | 4.246 | 4.248 | 4.201 | 4.201 | 9,181,660 | -0.05(-1.25%) |
May 26, 2006 | 4.197 | 4.282 | 4.194 | 4.254 | 14,976,846 | +0.07(+1.71%) |
May 25, 2006 | 4.183 | 4.190 | 4.147 | 4.183 | 7,204,233 | +0.02(+0.49%) |
May 24, 2006 | 4.149 | 4.179 | 4.118 | 4.163 | 15,932,713 | +0.01(+0.34%) |
May 23, 2006 | 4.133 | 4.280 | 4.133 | 4.148 | 31,795,926 | +0.05(+1.30%) |
May 22, 2006 | 4.123 | 4.152 | 4.064 | 4.095 | 27,496,426 | -0.04(-0.92%) |
May 19, 2006 | 4.180 | 4.183 | 4.085 | 4.133 | 37,059,864 | -0.06(-1.32%) |
May 18, 2006 | 4.176 | 4.252 | 4.176 | 4.188 | 14,110,472 | -0.03(-0.68%) |
May 17, 2006 | 4.205 | 4.249 | 4.190 | 4.217 | 18,096,744 | -0.02(-0.46%) |
May 16, 2006 | 4.296 | 4.311 | 4.228 | 4.237 | 15,328,155 | -0.05(-1.19%) |
May 15, 2006 | 4.254 | 4.290 | 4.254 | 4.288 | 11,677,960 | +0.01(+0.17%) |
May 12, 2006 | 4.254 | 4.302 | 4.250 | 4.280 | 12,274,901 | +0.01(+0.23%) |
May 11, 2006 | 4.355 | 4.364 | 4.261 | 4.270 | 10,329,844 | -0.05(-1.24%) |
May 10, 2006 | 4.327 | 4.355 | 4.317 | 4.324 | 8,706,583 | +0.01(+0.16%) |
May 09, 2006 | 4.325 | 4.351 | 4.314 | 4.317 | 8,241,978 | -0.00(-0.06%) |
May 08, 2006 | 4.285 | 4.330 | 4.281 | 4.320 | 9,322,565 | +0.04(+0.86%) |
May 05, 2006 | 4.263 | 4.284 | 4.250 | 4.283 | 8,135,347 | +0.03(+0.73%) |
May 04, 2006 | 4.272 | 4.301 | 4.251 | 4.252 | 10,418,385 | -0.01(-0.21%) |
May 03, 2006 | 4.284 | 4.296 | 4.230 | 4.261 | 14,265,657 | -0.02(-0.54%) |
May 02, 2006 | 4.312 | 4.323 | 4.284 | 4.284 | 9,131,201 | -0.01(-0.16%) |
May 01, 2006 | 4.308 | 4.329 | 4.282 | 4.291 | 11,368,541 | -0.01(-0.17%) |
Apr 28, 2006 | 4.314 | 4.327 | 4.268 | 4.298 | 7,882,099 | +0.00(+0.00%) |
Apr 27, 2006 | 4.220 | 4.303 | 4.220 | 4.298 | 12,312,031 | +0.03(+0.71%) |
Apr 26, 2006 | 4.321 | 4.332 | 4.252 | 4.268 | 14,852,126 | -0.04(-0.93%) |
Apr 25, 2006 | 4.338 | 4.350 | 4.291 | 4.308 | 11,686,528 | -0.04(-0.82%) |
Apr 24, 2006 | 4.360 | 4.361 | 4.333 | 4.343 | 13,606,832 | -0.02(-0.39%) |
Apr 21, 2006 | 4.364 | 4.367 | 4.334 | 4.360 | 10,980,100 | +0.01(+0.23%) |
Apr 20, 2006 | 4.309 | 4.359 | 4.309 | 4.350 | 8,859,864 | +0.04(+0.86%) |
Apr 19, 2006 | 4.296 | 4.329 | 4.282 | 4.313 | 11,756,981 | +0.02(+0.45%) |
Apr 18, 2006 | 4.293 | 4.314 | 4.280 | 4.293 | 20,452,138 | -0.00(-0.07%) |
Apr 17, 2006 | 4.372 | 4.372 | 4.267 | 4.296 | 19,843,772 | -0.08(-1.79%) |
Apr 13, 2006 | 4.335 | 4.396 | 4.336 | 4.375 | 16,086,947 | +0.04(+0.91%) |
Apr 12, 2006 | 4.332 | 4.348 | 4.308 | 4.335 | 14,200,917 | +0.00(+0.07%) |
Apr 11, 2006 | 4.388 | 4.408 | 4.323 | 4.332 | 11,938,824 | -0.03(-0.72%) |
Apr 10, 2006 | 4.402 | 4.417 | 4.343 | 4.364 | 12,761,403 | -0.03(-0.65%) |
Apr 07, 2006 | 4.472 | 4.482 | 4.387 | 4.392 | 12,411,998 | -0.06(-1.45%) |
Apr 06, 2006 | 4.448 | 4.470 | 4.406 | 4.457 | 13,468,784 | +0.02(+0.34%) |
Apr 05, 2006 | 4.459 | 4.472 | 4.423 | 4.441 | 9,274,962 | -0.02(-0.55%) |
Apr 04, 2006 | 4.445 | 4.473 | 4.412 | 4.466 | 9,180,708 | +0.01(+0.15%) |
Apr 03, 2006 | 4.469 | 4.509 | 4.446 | 4.459 | 13,697,278 | -0.01(-0.22%) |
Mar 31, 2006 | 4.464 | 4.475 | 4.446 | 4.469 | 10,159,425 | +0.01(+0.12%) |
Mar 30, 2006 | 4.511 | 4.513 | 4.446 | 4.464 | 14,128,561 | -0.03(-0.63%) |
Mar 29, 2006 | 4.469 | 4.493 | 4.464 | 4.492 | 7,966,832 | +0.02(+0.40%) |
Mar 28, 2006 | 4.480 | 4.508 | 4.452 | 4.475 | 10,072,788 | -0.01(-0.29%) |
Mar 27, 2006 | 4.509 | 4.509 | 4.467 | 4.488 | 9,751,944 | -0.03(-0.59%) |
Mar 24, 2006 | 4.522 | 4.555 | 4.491 | 4.514 | 14,760,728 | -0.00(-0.06%) |
Mar 23, 2006 | 4.556 | 4.574 | 4.517 | 4.517 | 28,063,854 | -0.04(-0.93%) |
Mar 22, 2006 | 4.459 | 4.579 | 4.438 | 4.560 | 46,115,852 | +0.10(+2.20%) |
Mar 21, 2006 | 4.491 | 4.491 | 4.448 | 4.461 | 22,895,124 | -0.03(-0.65%) |
Mar 20, 2006 | 4.464 | 4.528 | 4.459 | 4.491 | 18,097,696 | +0.00(+0.11%) |
Mar 17, 2006 | 4.504 | 4.512 | 4.480 | 4.486 | 13,353,584 | -0.03(-0.70%) |
Mar 16, 2006 | 4.464 | 4.541 | 4.464 | 4.518 | 14,684,563 | +0.05(+1.18%) |
Mar 15, 2006 | 4.465 | 4.479 | 4.433 | 4.465 | 13,957,190 | +0.02(+0.47%) |
Mar 14, 2006 | 4.433 | 4.445 | 4.421 | 4.444 | 9,949,020 | +0.01(+0.20%) |
Mar 13, 2006 | 4.463 | 4.466 | 4.425 | 4.435 | 10,779,216 | -0.03(-0.64%) |
Mar 10, 2006 | 4.482 | 4.503 | 4.453 | 4.463 | 10,800,161 | -0.02(-0.42%) |
Mar 09, 2006 | 4.454 | 4.490 | 4.450 | 4.482 | 14,014,314 | +0.02(+0.41%) |
Mar 08, 2006 | 4.451 | 4.468 | 4.438 | 4.464 | 23,684,380 | +0.01(+0.12%) |
Mar 07, 2006 | 4.499 | 4.499 | 4.413 | 4.459 | 29,037,810 | -0.12(-2.54%) |
Mar 06, 2006 | 4.543 | 4.624 | 4.530 | 4.575 | 14,893,064 | +0.04(+0.94%) |
Mar 03, 2006 | 4.509 | 4.554 | 4.505 | 4.532 | 9,981,390 | +0.01(+0.29%) |
Mar 02, 2006 | 4.503 | 4.537 | 4.482 | 4.519 | 16,513,469 | -0.01(-0.30%) |