Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.819 | 4.892 | 4.762 | 4.892 | 634,527 | +0.12(+2.57%) |
May 30, 2006 | 4.841 | 4.870 | 4.740 | 4.769 | 408,881 | -0.12(-2.36%) |
May 26, 2006 | 4.906 | 4.935 | 4.834 | 4.884 | 243,110 | +0.02(+0.45%) |
May 25, 2006 | 4.798 | 4.870 | 4.783 | 4.863 | 300,770 | +0.08(+1.66%) |
May 24, 2006 | 4.798 | 4.899 | 4.690 | 4.783 | 418,583 | -0.04(-0.90%) |
May 23, 2006 | 4.942 | 4.993 | 4.798 | 4.827 | 452,541 | -0.06(-1.18%) |
May 22, 2006 | 4.798 | 4.964 | 4.780 | 4.884 | 878,054 | -0.06(-1.17%) |
May 19, 2006 | 4.798 | 4.978 | 4.798 | 4.942 | 623,439 | +0.10(+2.09%) |
May 18, 2006 | 4.812 | 4.942 | 4.812 | 4.841 | 356,627 | +0.00(+0.00%) |
May 17, 2006 | 4.812 | 4.928 | 4.762 | 4.841 | 764,122 | -0.11(-2.19%) |
May 16, 2006 | 4.884 | 5.050 | 4.834 | 4.949 | 656,843 | +0.11(+2.24%) |
May 15, 2006 | 4.906 | 4.949 | 4.812 | 4.841 | 1,109,800 | -0.16(-3.17%) |
May 12, 2006 | 4.762 | 5.108 | 4.762 | 5.000 | 1,350,970 | +0.09(+1.91%) |
May 11, 2006 | 5.029 | 5.065 | 4.834 | 4.906 | 1,060,041 | -0.12(-2.44%) |
May 10, 2006 | 4.935 | 5.065 | 4.899 | 5.029 | 423,573 | +0.05(+1.01%) |
May 09, 2006 | 5.014 | 5.072 | 4.935 | 4.978 | 694,404 | -0.07(-1.43%) |
May 08, 2006 | 4.913 | 5.101 | 4.848 | 5.050 | 1,067,110 | +0.09(+1.74%) |
May 05, 2006 | 4.747 | 4.978 | 4.740 | 4.964 | 966,483 | +0.21(+4.40%) |
May 04, 2006 | 4.827 | 4.827 | 4.697 | 4.755 | 608,747 | -0.09(-1.93%) |
May 03, 2006 | 4.762 | 4.920 | 4.675 | 4.848 | 1,530,739 | +0.05(+1.05%) |
May 02, 2006 | 4.726 | 4.819 | 4.560 | 4.798 | 424,820 | +0.05(+1.06%) |
May 01, 2006 | 4.978 | 5.007 | 4.690 | 4.747 | 582,135 | -0.20(-4.08%) |
Apr 28, 2006 | 4.798 | 5.000 | 4.654 | 4.949 | 1,130,174 | +0.15(+3.16%) |
Apr 27, 2006 | 4.560 | 4.798 | 4.488 | 4.798 | 756,637 | +0.18(+3.91%) |
Apr 26, 2006 | 4.553 | 4.668 | 4.502 | 4.617 | 633,003 | +0.04(+0.79%) |
Apr 25, 2006 | 4.509 | 4.581 | 4.437 | 4.581 | 1,001,134 | +0.04(+0.79%) |
Apr 24, 2006 | 4.639 | 4.646 | 4.531 | 4.545 | 414,563 | -0.17(-3.52%) |
Apr 21, 2006 | 4.690 | 4.863 | 4.553 | 4.711 | 836,473 | +0.14(+3.00%) |
Apr 20, 2006 | 4.690 | 4.697 | 4.531 | 4.574 | 865,996 | -0.14(-3.06%) |
Apr 19, 2006 | 4.639 | 4.747 | 4.581 | 4.718 | 1,700,806 | +0.04(+0.93%) |
Apr 18, 2006 | 4.314 | 4.747 | 4.293 | 4.675 | 1,240,087 | +0.32(+7.46%) |
Apr 17, 2006 | 4.358 | 4.379 | 4.300 | 4.351 | 806,812 | -0.02(-0.50%) |
Apr 13, 2006 | 4.387 | 4.408 | 4.329 | 4.372 | 774,794 | -0.01(-0.33%) |
Apr 12, 2006 | 4.387 | 4.401 | 4.329 | 4.387 | 430,087 | -0.01(-0.16%) |
Apr 11, 2006 | 4.401 | 4.437 | 4.329 | 4.394 | 653,793 | -0.03(-0.65%) |
Apr 10, 2006 | 4.473 | 4.495 | 4.343 | 4.423 | 578,809 | -0.06(-1.45%) |
Apr 07, 2006 | 4.516 | 4.574 | 4.415 | 4.488 | 549,286 | -0.04(-0.96%) |
Apr 06, 2006 | 4.394 | 4.538 | 4.387 | 4.531 | 413,316 | +0.12(+2.78%) |
Apr 05, 2006 | 4.415 | 4.480 | 4.394 | 4.408 | 247,823 | -0.01(-0.16%) |
Apr 04, 2006 | 4.415 | 4.524 | 4.365 | 4.415 | 347,895 | -0.01(-0.16%) |
Apr 03, 2006 | 4.545 | 4.553 | 4.415 | 4.423 | 345,539 | -0.16(-3.46%) |
Mar 31, 2006 | 4.415 | 4.581 | 4.415 | 4.581 | 548,732 | +0.04(+0.79%) |
Mar 30, 2006 | 4.516 | 4.596 | 4.452 | 4.545 | 400,426 | -0.01(-0.16%) |
Mar 29, 2006 | 4.538 | 4.610 | 4.509 | 4.553 | 371,458 | +0.04(+0.80%) |
Mar 28, 2006 | 4.459 | 4.567 | 4.437 | 4.516 | 536,673 | +0.02(+0.48%) |
Mar 27, 2006 | 4.553 | 4.589 | 4.473 | 4.495 | 204,856 | -0.10(-2.20%) |
Mar 24, 2006 | 4.596 | 4.625 | 4.538 | 4.596 | 280,118 | -0.03(-0.62%) |
Mar 23, 2006 | 4.452 | 4.625 | 4.452 | 4.625 | 975,354 | +0.14(+3.05%) |
Mar 22, 2006 | 4.488 | 4.574 | 4.452 | 4.488 | 526,832 | -0.01(-0.32%) |
Mar 21, 2006 | 4.329 | 4.596 | 4.329 | 4.502 | 758,023 | -0.01(-0.32%) |
Mar 20, 2006 | 4.459 | 4.545 | 4.401 | 4.516 | 604,589 | +0.03(+0.64%) |
Mar 17, 2006 | 4.531 | 4.567 | 4.437 | 4.488 | 1,401,838 | -0.03(-0.64%) |
Mar 16, 2006 | 4.596 | 4.654 | 4.502 | 4.516 | 476,103 | -0.10(-2.19%) |
Mar 15, 2006 | 4.495 | 4.625 | 4.423 | 4.617 | 966,068 | +0.14(+3.06%) |
Mar 14, 2006 | 4.329 | 4.488 | 4.329 | 4.480 | 544,019 | +0.13(+2.99%) |
Mar 13, 2006 | 4.379 | 4.430 | 4.336 | 4.351 | 348,033 | -0.06(-1.47%) |
Mar 10, 2006 | 4.141 | 4.415 | 4.105 | 4.415 | 878,747 | +0.25(+5.88%) |
Mar 09, 2006 | 4.242 | 4.257 | 4.098 | 4.170 | 367,161 | -0.10(-2.36%) |
Mar 08, 2006 | 4.120 | 4.293 | 4.091 | 4.271 | 582,412 | +0.11(+2.60%) |
Mar 07, 2006 | 4.185 | 4.221 | 4.076 | 4.163 | 648,665 | -0.06(-1.54%) |
Mar 06, 2006 | 4.257 | 4.271 | 4.199 | 4.228 | 421,771 | -0.06(-1.35%) |
Mar 03, 2006 | 4.314 | 4.336 | 4.213 | 4.286 | 466,124 | -0.08(-1.82%) |
Mar 02, 2006 | 4.365 | 4.387 | 4.307 | 4.365 | 358,983 | -0.02(-0.49%) |