Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.185 | 4.217 | 4.185 | 4.201 | 12,773,999 | +0.02(+0.39%) |
May 30, 2006 | 4.230 | 4.232 | 4.185 | 4.185 | 9,217,542 | -0.05(-1.25%) |
May 26, 2006 | 4.181 | 4.265 | 4.178 | 4.238 | 15,035,374 | +0.07(+1.71%) |
May 25, 2006 | 4.167 | 4.174 | 4.131 | 4.167 | 7,232,386 | +0.02(+0.49%) |
May 24, 2006 | 4.133 | 4.163 | 4.102 | 4.146 | 15,994,977 | +0.01(+0.34%) |
May 23, 2006 | 4.117 | 4.264 | 4.117 | 4.132 | 31,920,182 | +0.05(+1.30%) |
May 22, 2006 | 4.107 | 4.135 | 4.049 | 4.079 | 27,603,880 | -0.04(-0.91%) |
May 19, 2006 | 4.164 | 4.167 | 4.069 | 4.117 | 37,204,688 | -0.05(-1.32%) |
May 18, 2006 | 4.159 | 4.235 | 4.159 | 4.172 | 14,165,614 | -0.03(-0.68%) |
May 17, 2006 | 4.188 | 4.232 | 4.174 | 4.201 | 18,167,464 | -0.02(-0.46%) |
May 16, 2006 | 4.280 | 4.294 | 4.212 | 4.220 | 15,388,057 | -0.05(-1.19%) |
May 15, 2006 | 4.237 | 4.273 | 4.237 | 4.271 | 11,723,597 | +0.01(+0.17%) |
May 12, 2006 | 4.237 | 4.285 | 4.234 | 4.264 | 12,322,871 | +0.01(+0.23%) |
May 11, 2006 | 4.338 | 4.347 | 4.245 | 4.254 | 10,370,212 | -0.05(-1.24%) |
May 10, 2006 | 4.311 | 4.338 | 4.300 | 4.307 | 8,740,607 | +0.01(+0.16%) |
May 09, 2006 | 4.308 | 4.334 | 4.297 | 4.300 | 8,274,187 | -0.00(-0.06%) |
May 08, 2006 | 4.269 | 4.313 | 4.265 | 4.303 | 9,358,997 | +0.04(+0.86%) |
May 05, 2006 | 4.247 | 4.268 | 4.234 | 4.266 | 8,167,139 | +0.03(+0.73%) |
May 04, 2006 | 4.256 | 4.284 | 4.235 | 4.235 | 10,459,100 | -0.01(-0.21%) |
May 03, 2006 | 4.268 | 4.279 | 4.214 | 4.244 | 14,321,406 | -0.02(-0.54%) |
May 02, 2006 | 4.295 | 4.306 | 4.267 | 4.267 | 9,166,885 | -0.01(-0.16%) |
May 01, 2006 | 4.291 | 4.312 | 4.265 | 4.274 | 11,412,968 | -0.01(-0.17%) |
Apr 28, 2006 | 4.298 | 4.310 | 4.252 | 4.281 | 7,912,902 | +0.00(+0.00%) |
Apr 27, 2006 | 4.204 | 4.287 | 4.204 | 4.281 | 12,360,146 | +0.03(+0.71%) |
Apr 26, 2006 | 4.304 | 4.315 | 4.235 | 4.251 | 14,910,167 | -0.04(-0.93%) |
Apr 25, 2006 | 4.321 | 4.333 | 4.274 | 4.291 | 11,732,199 | -0.04(-0.82%) |
Apr 24, 2006 | 4.343 | 4.344 | 4.316 | 4.326 | 13,660,007 | -0.02(-0.39%) |
Apr 21, 2006 | 4.347 | 4.350 | 4.317 | 4.343 | 11,023,010 | +0.01(+0.23%) |
Apr 20, 2006 | 4.292 | 4.342 | 4.292 | 4.333 | 8,894,488 | +0.04(+0.86%) |
Apr 19, 2006 | 4.279 | 4.312 | 4.266 | 4.296 | 11,802,926 | +0.02(+0.45%) |
Apr 18, 2006 | 4.277 | 4.297 | 4.263 | 4.277 | 20,532,064 | -0.00(-0.07%) |
Apr 17, 2006 | 4.355 | 4.355 | 4.250 | 4.280 | 19,921,320 | -0.08(-1.79%) |
Apr 13, 2006 | 4.318 | 4.379 | 4.319 | 4.358 | 16,149,813 | +0.04(+0.91%) |
Apr 12, 2006 | 4.315 | 4.331 | 4.291 | 4.318 | 14,256,413 | +0.00(+0.07%) |
Apr 11, 2006 | 4.371 | 4.391 | 4.306 | 4.315 | 11,985,480 | -0.03(-0.72%) |
Apr 10, 2006 | 4.385 | 4.400 | 4.326 | 4.347 | 12,811,274 | -0.03(-0.65%) |
Apr 07, 2006 | 4.454 | 4.465 | 4.370 | 4.375 | 12,460,503 | -0.06(-1.45%) |
Apr 06, 2006 | 4.431 | 4.453 | 4.389 | 4.439 | 13,521,419 | +0.02(+0.34%) |
Apr 05, 2006 | 4.441 | 4.454 | 4.406 | 4.424 | 9,311,208 | -0.02(-0.55%) |
Apr 04, 2006 | 4.428 | 4.456 | 4.395 | 4.449 | 9,216,586 | +0.01(+0.15%) |
Apr 03, 2006 | 4.452 | 4.492 | 4.428 | 4.442 | 13,750,806 | -0.01(-0.22%) |
Mar 31, 2006 | 4.447 | 4.457 | 4.428 | 4.452 | 10,199,128 | +0.01(+0.12%) |
Mar 30, 2006 | 4.494 | 4.495 | 4.429 | 4.447 | 14,183,774 | -0.03(-0.63%) |
Mar 29, 2006 | 4.452 | 4.475 | 4.447 | 4.475 | 7,997,966 | +0.02(+0.40%) |
Mar 28, 2006 | 4.462 | 4.491 | 4.435 | 4.457 | 10,112,152 | -0.01(-0.29%) |
Mar 27, 2006 | 4.491 | 4.491 | 4.449 | 4.470 | 9,790,054 | -0.03(-0.59%) |
Mar 24, 2006 | 4.505 | 4.538 | 4.473 | 4.497 | 14,818,412 | -0.00(-0.06%) |
Mar 23, 2006 | 4.538 | 4.556 | 4.499 | 4.499 | 28,173,524 | -0.04(-0.93%) |
Mar 22, 2006 | 4.441 | 4.561 | 4.420 | 4.542 | 46,296,068 | +0.10(+2.20%) |
Mar 21, 2006 | 4.474 | 4.474 | 4.430 | 4.444 | 22,984,596 | -0.03(-0.65%) |
Mar 20, 2006 | 4.447 | 4.510 | 4.441 | 4.473 | 18,168,420 | +0.00(+0.11%) |
Mar 17, 2006 | 4.487 | 4.495 | 4.462 | 4.469 | 13,405,769 | -0.03(-0.70%) |
Mar 16, 2006 | 4.447 | 4.524 | 4.447 | 4.500 | 14,741,950 | +0.05(+1.18%) |
Mar 15, 2006 | 4.447 | 4.461 | 4.416 | 4.448 | 14,011,734 | +0.02(+0.47%) |
Mar 14, 2006 | 4.415 | 4.428 | 4.404 | 4.427 | 9,987,900 | +0.01(+0.20%) |
Mar 13, 2006 | 4.446 | 4.448 | 4.408 | 4.418 | 10,821,340 | -0.03(-0.64%) |
Mar 10, 2006 | 4.465 | 4.486 | 4.436 | 4.446 | 10,842,367 | -0.02(-0.42%) |
Mar 09, 2006 | 4.436 | 4.472 | 4.433 | 4.465 | 14,069,080 | +0.02(+0.41%) |
Mar 08, 2006 | 4.434 | 4.451 | 4.420 | 4.447 | 23,776,938 | +0.01(+0.12%) |
Mar 07, 2006 | 4.481 | 4.481 | 4.396 | 4.441 | 29,151,288 | -0.12(-2.54%) |
Mar 06, 2006 | 4.525 | 4.606 | 4.512 | 4.557 | 14,951,265 | +0.04(+0.94%) |
Mar 03, 2006 | 4.491 | 4.537 | 4.488 | 4.515 | 10,020,397 | +0.01(+0.29%) |
Mar 02, 2006 | 4.486 | 4.519 | 4.465 | 4.502 | 16,578,003 | -0.01(-0.30%) |