Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.545 | 4.618 | 4.545 | 4.607 | 50,576 | -0.00(-0.08%) |
May 30, 2006 | 4.603 | 4.614 | 4.565 | 4.611 | 37,541 | -0.06(-1.23%) |
May 26, 2006 | 4.572 | 4.680 | 4.572 | 4.668 | 42,494 | +0.10(+2.10%) |
May 25, 2006 | 4.507 | 4.580 | 4.507 | 4.572 | 18,770 | +0.02(+0.34%) |
May 24, 2006 | 4.545 | 4.603 | 4.503 | 4.557 | 122,791 | +0.01(+0.25%) |
May 23, 2006 | 4.526 | 4.545 | 4.526 | 4.545 | 27,634 | +0.00(+0.00%) |
May 22, 2006 | 4.526 | 4.576 | 4.526 | 4.545 | 31,805 | -0.02(-0.42%) |
May 19, 2006 | 4.603 | 4.603 | 4.534 | 4.565 | 35,455 | -0.02(-0.50%) |
May 18, 2006 | 4.545 | 4.595 | 4.526 | 4.588 | 37,802 | +0.00(+0.08%) |
May 17, 2006 | 4.595 | 4.603 | 4.526 | 4.584 | 68,825 | -0.00(-0.08%) |
May 16, 2006 | 4.588 | 4.603 | 4.565 | 4.588 | 31,023 | +0.00(+0.08%) |
May 15, 2006 | 4.591 | 4.641 | 4.584 | 4.584 | 49,272 | -0.02(-0.42%) |
May 12, 2006 | 4.718 | 4.737 | 4.599 | 4.603 | 49,533 | -0.06(-1.23%) |
May 11, 2006 | 4.699 | 4.737 | 4.626 | 4.660 | 36,759 | +0.02(+0.41%) |
May 10, 2006 | 4.745 | 4.745 | 4.641 | 4.641 | 52,401 | -0.10(-2.18%) |
May 09, 2006 | 4.756 | 4.772 | 4.699 | 4.745 | 71,693 | -0.01(-0.24%) |
May 08, 2006 | 4.756 | 4.776 | 4.680 | 4.756 | 139,997 | +0.05(+0.98%) |
May 05, 2006 | 4.718 | 4.810 | 4.707 | 4.710 | 231,504 | -0.01(-0.16%) |
May 04, 2006 | 4.660 | 4.730 | 4.622 | 4.718 | 66,479 | +0.07(+1.40%) |
May 03, 2006 | 4.776 | 4.776 | 4.588 | 4.653 | 47,187 | -0.08(-1.70%) |
May 02, 2006 | 4.718 | 4.764 | 4.660 | 4.733 | 108,713 | +0.02(+0.33%) |
May 01, 2006 | 4.699 | 4.753 | 4.603 | 4.718 | 99,849 | +0.02(+0.41%) |
Apr 28, 2006 | 4.680 | 4.699 | 4.622 | 4.699 | 74,039 | +0.01(+0.25%) |
Apr 27, 2006 | 4.660 | 4.699 | 4.611 | 4.687 | 54,226 | +0.04(+0.83%) |
Apr 26, 2006 | 4.584 | 4.660 | 4.584 | 4.649 | 106,367 | +0.01(+0.17%) |
Apr 25, 2006 | 4.611 | 4.641 | 4.591 | 4.641 | 56,572 | +0.02(+0.33%) |
Apr 24, 2006 | 4.622 | 4.634 | 4.565 | 4.626 | 84,467 | +0.02(+0.50%) |
Apr 21, 2006 | 4.545 | 4.622 | 4.545 | 4.603 | 63,350 | +0.00(+0.00%) |
Apr 20, 2006 | 4.565 | 4.641 | 4.565 | 4.603 | 90,724 | +0.05(+1.18%) |
Apr 19, 2006 | 4.545 | 4.622 | 4.519 | 4.549 | 56,833 | -0.02(-0.34%) |
Apr 18, 2006 | 4.588 | 4.595 | 4.534 | 4.565 | 28,938 | -0.04(-0.83%) |
Apr 17, 2006 | 4.584 | 4.641 | 4.572 | 4.603 | 39,626 | +0.01(+0.17%) |
Apr 13, 2006 | 4.599 | 4.603 | 4.545 | 4.595 | 62,568 | -0.00(-0.08%) |
Apr 12, 2006 | 4.622 | 4.649 | 4.411 | 4.599 | 28,677 | +0.00(+0.08%) |
Apr 11, 2006 | 4.553 | 4.737 | 4.553 | 4.595 | 227,594 | +0.02(+0.50%) |
Apr 10, 2006 | 3.982 | 4.572 | 3.932 | 4.572 | 890,563 | -0.02(-0.50%) |
Apr 07, 2006 | 4.634 | 4.634 | 4.545 | 4.595 | 57,615 | -0.01(-0.17%) |
Apr 06, 2006 | 4.603 | 4.622 | 4.584 | 4.603 | 35,194 | -0.02(-0.41%) |
Apr 05, 2006 | 4.668 | 4.695 | 4.622 | 4.622 | 53,704 | -0.05(-1.07%) |
Apr 04, 2006 | 4.607 | 4.672 | 4.603 | 4.672 | 142,604 | +0.03(+0.66%) |
Apr 03, 2006 | 4.795 | 4.795 | 4.641 | 4.641 | 137,651 | -0.15(-3.04%) |
Mar 31, 2006 | 4.641 | 4.787 | 4.526 | 4.787 | 213,255 | +0.08(+1.63%) |
Mar 30, 2006 | 4.680 | 4.710 | 4.603 | 4.710 | 103,759 | +0.03(+0.66%) |
Mar 29, 2006 | 4.680 | 4.718 | 4.603 | 4.680 | 77,168 | +0.04(+0.83%) |
Mar 28, 2006 | 4.737 | 4.737 | 4.622 | 4.641 | 39,366 | -0.09(-1.87%) |
Mar 27, 2006 | 4.699 | 4.733 | 4.603 | 4.730 | 230,461 | +0.10(+2.07%) |
Mar 24, 2006 | 4.603 | 4.722 | 4.603 | 4.634 | 250,796 | -0.14(-2.97%) |
Mar 23, 2006 | 4.776 | 4.795 | 4.660 | 4.776 | 59,179 | +0.08(+1.63%) |
Mar 22, 2006 | 4.714 | 4.776 | 4.622 | 4.699 | 136,608 | +0.04(+0.82%) |
Mar 21, 2006 | 4.603 | 4.660 | 4.603 | 4.660 | 23,202 | +0.02(+0.41%) |
Mar 20, 2006 | 4.691 | 4.691 | 4.530 | 4.641 | 55,529 | -0.05(-1.06%) |
Mar 17, 2006 | 4.453 | 4.760 | 4.453 | 4.691 | 244,279 | +0.13(+2.77%) |
Mar 16, 2006 | 4.507 | 4.603 | 4.507 | 4.565 | 44,580 | +0.06(+1.36%) |
Mar 15, 2006 | 4.499 | 4.591 | 4.488 | 4.503 | 30,763 | +0.02(+0.34%) |
Mar 14, 2006 | 4.449 | 4.492 | 4.449 | 4.488 | 43,016 | -0.01(-0.17%) |
Mar 13, 2006 | 4.507 | 4.526 | 4.496 | 4.496 | 4,431 | +0.00(+0.00%) |
Mar 10, 2006 | 4.373 | 4.526 | 4.373 | 4.496 | 46,926 | +0.08(+1.91%) |
Mar 09, 2006 | 4.373 | 4.411 | 4.342 | 4.411 | 40,669 | +0.02(+0.44%) |
Mar 08, 2006 | 4.403 | 4.403 | 4.323 | 4.392 | 35,716 | +0.01(+0.26%) |
Mar 07, 2006 | 4.411 | 4.415 | 4.380 | 4.380 | 35,455 | -0.03(-0.78%) |
Mar 06, 2006 | 4.488 | 4.488 | 4.411 | 4.415 | 14,077 | -0.03(-0.78%) |
Mar 03, 2006 | 4.373 | 4.545 | 4.373 | 4.449 | 82,903 | +0.02(+0.43%) |
Mar 02, 2006 | 4.488 | 4.507 | 4.419 | 4.430 | 36,759 | +0.00(+0.00%) |