Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.572 | 4.708 | 4.538 | 4.633 | 5,028,880 | +0.08(+1.76%) |
May 30, 2006 | 4.541 | 4.584 | 4.521 | 4.553 | 2,119,679 | -0.06(-1.32%) |
May 26, 2006 | 4.648 | 4.672 | 4.531 | 4.614 | 1,609,331 | -0.03(-0.73%) |
May 25, 2006 | 4.429 | 4.648 | 4.392 | 4.648 | 3,428,010 | +0.24(+5.41%) |
May 24, 2006 | 4.341 | 4.438 | 4.319 | 4.409 | 2,250,966 | +0.07(+1.68%) |
May 23, 2006 | 4.426 | 4.433 | 4.319 | 4.336 | 1,291,871 | -0.07(-1.60%) |
May 22, 2006 | 4.380 | 4.426 | 4.326 | 4.407 | 2,348,842 | -0.00(-0.06%) |
May 19, 2006 | 4.409 | 4.438 | 4.368 | 4.409 | 2,376,928 | -0.01(-0.17%) |
May 18, 2006 | 4.424 | 4.463 | 4.412 | 4.416 | 985,010 | -0.01(-0.17%) |
May 17, 2006 | 4.429 | 4.458 | 4.404 | 4.424 | 1,807,007 | -0.01(-0.22%) |
May 16, 2006 | 4.429 | 4.460 | 4.416 | 4.433 | 2,290,711 | +0.02(+0.44%) |
May 15, 2006 | 4.404 | 4.429 | 4.375 | 4.414 | 2,514,770 | +0.01(+0.22%) |
May 12, 2006 | 4.458 | 4.483 | 4.392 | 4.404 | 2,216,215 | -0.06(-1.36%) |
May 11, 2006 | 4.519 | 4.548 | 4.463 | 4.465 | 2,601,608 | -0.07(-1.50%) |
May 10, 2006 | 4.582 | 4.587 | 4.504 | 4.533 | 1,273,419 | -0.04(-0.96%) |
May 09, 2006 | 4.611 | 4.626 | 4.570 | 4.577 | 1,501,070 | -0.04(-0.79%) |
May 08, 2006 | 4.623 | 4.650 | 4.601 | 4.614 | 1,102,395 | -0.01(-0.26%) |
May 05, 2006 | 4.633 | 4.635 | 4.589 | 4.626 | 2,189,206 | +0.00(+0.05%) |
May 04, 2006 | 4.611 | 4.633 | 4.584 | 4.623 | 1,836,744 | +0.01(+0.26%) |
May 03, 2006 | 4.536 | 4.633 | 4.531 | 4.611 | 3,094,719 | +0.08(+1.83%) |
May 02, 2006 | 4.545 | 4.555 | 4.468 | 4.528 | 3,596,247 | -0.01(-0.21%) |
May 01, 2006 | 4.575 | 4.587 | 4.511 | 4.538 | 2,587,302 | -0.01(-0.27%) |
Apr 28, 2006 | 4.511 | 4.567 | 4.502 | 4.550 | 2,283,745 | +0.01(+0.21%) |
Apr 27, 2006 | 4.494 | 4.579 | 4.458 | 4.541 | 1,965,192 | +0.04(+0.87%) |
Apr 26, 2006 | 4.477 | 4.511 | 4.458 | 4.502 | 1,849,373 | +0.04(+0.98%) |
Apr 25, 2006 | 4.455 | 4.494 | 4.395 | 4.458 | 1,623,123 | +0.00(+0.05%) |
Apr 24, 2006 | 4.514 | 4.538 | 4.431 | 4.455 | 1,453,801 | -0.07(-1.61%) |
Apr 21, 2006 | 4.499 | 4.618 | 4.465 | 4.528 | 1,674,971 | +0.03(+0.59%) |
Apr 20, 2006 | 4.516 | 4.533 | 4.465 | 4.502 | 1,867,341 | -0.03(-0.59%) |
Apr 19, 2006 | 4.492 | 4.528 | 4.438 | 4.528 | 1,932,754 | +0.02(+0.49%) |
Apr 18, 2006 | 4.416 | 4.526 | 4.412 | 4.506 | 2,687,089 | +0.09(+2.04%) |
Apr 17, 2006 | 4.433 | 4.446 | 4.356 | 4.416 | 2,828,536 | -0.03(-0.71%) |
Apr 13, 2006 | 4.424 | 4.450 | 4.395 | 4.448 | 1,459,982 | +0.02(+0.55%) |
Apr 12, 2006 | 4.409 | 4.458 | 4.392 | 4.424 | 1,392,386 | +0.01(+0.33%) |
Apr 11, 2006 | 4.521 | 4.538 | 4.395 | 4.409 | 1,897,888 | -0.10(-2.32%) |
Apr 10, 2006 | 4.526 | 4.582 | 4.502 | 4.514 | 2,934,327 | +0.01(+0.27%) |
Apr 07, 2006 | 4.584 | 4.584 | 4.470 | 4.502 | 2,031,769 | -0.06(-1.28%) |
Apr 06, 2006 | 4.521 | 4.592 | 4.514 | 4.560 | 5,281,341 | +0.06(+1.24%) |
Apr 05, 2006 | 4.497 | 4.526 | 4.441 | 4.504 | 5,424,395 | +0.11(+2.55%) |
Apr 04, 2006 | 4.339 | 4.465 | 4.319 | 4.392 | 3,664,838 | +0.08(+1.75%) |
Apr 03, 2006 | 4.326 | 4.375 | 4.312 | 4.317 | 2,842,147 | -0.02(-0.39%) |
Mar 31, 2006 | 4.373 | 4.375 | 4.324 | 4.334 | 2,086,127 | -0.02(-0.56%) |
Mar 30, 2006 | 4.368 | 4.395 | 4.351 | 4.358 | 2,466,860 | +0.01(+0.28%) |
Mar 29, 2006 | 4.404 | 4.409 | 4.331 | 4.346 | 5,190,443 | -0.05(-1.16%) |
Mar 28, 2006 | 4.404 | 4.431 | 4.380 | 4.397 | 1,803,283 | -0.00(-0.11%) |
Mar 27, 2006 | 4.429 | 4.463 | 4.385 | 4.402 | 4,702,576 | -0.01(-0.33%) |
Mar 24, 2006 | 4.387 | 4.438 | 4.356 | 4.416 | 3,752,921 | +0.04(+0.83%) |
Mar 23, 2006 | 4.409 | 4.416 | 4.368 | 4.380 | 3,627,608 | -0.02(-0.39%) |
Mar 22, 2006 | 4.426 | 4.438 | 4.380 | 4.397 | 3,209,244 | -0.02(-0.50%) |
Mar 21, 2006 | 4.463 | 4.475 | 4.404 | 4.419 | 4,777,910 | -0.03(-0.66%) |
Mar 20, 2006 | 4.409 | 4.453 | 4.387 | 4.448 | 7,251,235 | +0.08(+1.84%) |
Mar 17, 2006 | 4.343 | 4.431 | 4.343 | 4.368 | 33,547,130 | +0.02(+0.56%) |
Mar 16, 2006 | 4.395 | 4.441 | 4.339 | 4.343 | 4,742,082 | -0.05(-1.16%) |
Mar 15, 2006 | 4.443 | 4.443 | 4.360 | 4.395 | 2,833,846 | -0.03(-0.61%) |
Mar 14, 2006 | 4.380 | 4.508 | 4.365 | 4.421 | 2,276,804 | +0.05(+1.17%) |
Mar 13, 2006 | 4.463 | 4.511 | 4.360 | 4.370 | 1,768,943 | -0.07(-1.59%) |
Mar 10, 2006 | 4.414 | 4.455 | 4.380 | 4.441 | 1,527,269 | -0.05(-1.08%) |
Mar 09, 2006 | 4.523 | 4.594 | 4.450 | 4.489 | 1,335,208 | -0.01(-0.32%) |
Mar 08, 2006 | 4.526 | 4.543 | 4.463 | 4.504 | 918,960 | -0.01(-0.22%) |
Mar 07, 2006 | 4.443 | 4.521 | 4.429 | 4.514 | 1,843,147 | +0.07(+1.64%) |
Mar 06, 2006 | 4.514 | 4.514 | 4.385 | 4.441 | 1,705,341 | -0.05(-1.08%) |
Mar 03, 2006 | 4.550 | 4.592 | 4.480 | 4.489 | 2,058,005 | -0.06(-1.34%) |
Mar 02, 2006 | 4.631 | 4.631 | 4.504 | 4.550 | 1,850,812 | -0.07(-1.42%) |