Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.700 | 4.753 | 4.676 | 4.753 | 401,034 | +0.06(+1.20%) |
May 30, 2006 | 4.676 | 4.700 | 4.669 | 4.697 | 361,555 | +0.00(+0.00%) |
May 26, 2006 | 4.725 | 4.725 | 4.665 | 4.697 | 403,590 | +0.02(+0.45%) |
May 25, 2006 | 4.651 | 4.690 | 4.633 | 4.676 | 445,341 | +0.01(+0.30%) |
May 24, 2006 | 4.693 | 4.711 | 4.637 | 4.662 | 547,588 | -0.06(-1.19%) |
May 23, 2006 | 4.704 | 4.718 | 4.669 | 4.718 | 474,595 | +0.05(+1.06%) |
May 22, 2006 | 4.669 | 4.676 | 4.633 | 4.669 | 430,288 | +0.00(+0.08%) |
May 19, 2006 | 4.669 | 4.676 | 4.630 | 4.665 | 477,151 | -0.00(-0.08%) |
May 18, 2006 | 4.676 | 4.679 | 4.630 | 4.669 | 474,879 | +0.02(+0.53%) |
May 17, 2006 | 4.686 | 4.700 | 4.630 | 4.644 | 673,408 | -0.05(-1.05%) |
May 16, 2006 | 4.714 | 4.736 | 4.683 | 4.693 | 478,855 | +0.00(+0.00%) |
May 15, 2006 | 4.750 | 4.750 | 4.693 | 4.693 | 444,489 | -0.05(-1.11%) |
May 12, 2006 | 4.757 | 4.757 | 4.690 | 4.746 | 529,979 | +0.02(+0.45%) |
May 11, 2006 | 4.764 | 4.774 | 4.707 | 4.725 | 431,992 | -0.06(-1.18%) |
May 10, 2006 | 4.757 | 4.785 | 4.757 | 4.781 | 400,750 | +0.01(+0.22%) |
May 09, 2006 | 4.760 | 4.788 | 4.746 | 4.771 | 572,865 | +0.01(+0.15%) |
May 08, 2006 | 4.732 | 4.764 | 4.725 | 4.764 | 454,714 | +0.02(+0.45%) |
May 05, 2006 | 4.746 | 4.778 | 4.722 | 4.743 | 595,019 | -0.01(-0.15%) |
May 04, 2006 | 4.750 | 4.771 | 4.722 | 4.750 | 497,600 | -0.00(-0.07%) |
May 03, 2006 | 4.753 | 4.771 | 4.707 | 4.753 | 795,820 | -0.01(-0.30%) |
May 02, 2006 | 4.799 | 4.803 | 4.757 | 4.767 | 463,802 | -0.01(-0.29%) |
May 01, 2006 | 4.838 | 4.869 | 4.757 | 4.781 | 483,683 | -0.02(-0.44%) |
Apr 28, 2006 | 4.774 | 4.806 | 4.753 | 4.803 | 519,186 | +0.04(+0.81%) |
Apr 27, 2006 | 4.743 | 4.764 | 4.725 | 4.764 | 467,778 | +0.02(+0.45%) |
Apr 26, 2006 | 4.750 | 4.753 | 4.711 | 4.743 | 710,046 | +0.00(+0.00%) |
Apr 25, 2006 | 4.707 | 4.746 | 4.672 | 4.743 | 553,552 | +0.04(+0.90%) |
Apr 24, 2006 | 4.697 | 4.722 | 4.676 | 4.700 | 508,393 | -0.02(-0.37%) |
Apr 21, 2006 | 4.714 | 4.725 | 4.679 | 4.718 | 677,384 | -0.01(-0.15%) |
Apr 20, 2006 | 4.700 | 4.753 | 4.672 | 4.725 | 634,497 | +0.03(+0.60%) |
Apr 19, 2006 | 4.672 | 4.700 | 4.648 | 4.697 | 462,098 | +0.03(+0.68%) |
Apr 18, 2006 | 4.612 | 4.665 | 4.598 | 4.665 | 596,155 | +0.04(+0.91%) |
Apr 17, 2006 | 4.581 | 4.648 | 4.577 | 4.623 | 763,158 | -0.04(-0.83%) |
Apr 13, 2006 | 4.641 | 4.662 | 4.584 | 4.662 | 652,959 | +0.02(+0.46%) |
Apr 12, 2006 | 4.732 | 4.732 | 4.605 | 4.641 | 763,726 | -0.07(-1.42%) |
Apr 11, 2006 | 4.785 | 4.785 | 4.679 | 4.707 | 783,891 | -0.10(-2.05%) |
Apr 10, 2006 | 4.824 | 4.824 | 4.764 | 4.806 | 477,151 | -0.02(-0.37%) |
Apr 07, 2006 | 4.855 | 4.873 | 4.799 | 4.824 | 593,883 | -0.04(-0.87%) |
Apr 06, 2006 | 4.883 | 4.901 | 4.859 | 4.866 | 443,353 | -0.01(-0.29%) |
Apr 05, 2006 | 4.869 | 4.891 | 4.852 | 4.880 | 451,873 | +0.02(+0.43%) |
Apr 04, 2006 | 4.831 | 4.869 | 4.792 | 4.859 | 618,024 | +0.05(+1.02%) |
Apr 03, 2006 | 4.841 | 4.841 | 4.778 | 4.810 | 676,816 | +0.00(+0.07%) |
Mar 31, 2006 | 4.838 | 4.841 | 4.792 | 4.806 | 475,731 | +0.01(+0.15%) |
Mar 30, 2006 | 4.862 | 4.876 | 4.792 | 4.799 | 750,377 | -0.05(-1.09%) |
Mar 29, 2006 | 4.887 | 4.891 | 4.845 | 4.852 | 561,505 | +0.01(+0.15%) |
Mar 28, 2006 | 4.912 | 4.912 | 4.841 | 4.845 | 587,634 | -0.06(-1.29%) |
Mar 27, 2006 | 4.915 | 4.919 | 4.876 | 4.908 | 529,126 | -0.01(-0.14%) |
Mar 24, 2006 | 4.883 | 4.926 | 4.883 | 4.915 | 632,509 | +0.04(+0.72%) |
Mar 23, 2006 | 4.919 | 4.919 | 4.880 | 4.880 | 524,014 | -0.00(-0.07%) |
Mar 22, 2006 | 4.894 | 4.898 | 4.869 | 4.883 | 517,766 | +0.01(+0.29%) |
Mar 21, 2006 | 4.919 | 4.919 | 4.859 | 4.869 | 541,055 | -0.01(-0.29%) |
Mar 20, 2006 | 4.891 | 4.901 | 4.841 | 4.883 | 533,387 | +0.05(+0.95%) |
Mar 17, 2006 | 4.852 | 4.852 | 4.803 | 4.838 | 356,443 | +0.02(+0.44%) |
Mar 16, 2006 | 4.788 | 4.838 | 4.771 | 4.817 | 677,384 | +0.06(+1.33%) |
Mar 15, 2006 | 4.788 | 4.799 | 4.700 | 4.753 | 1,061,662 | +0.00(+0.00%) |
Mar 14, 2006 | 4.736 | 4.778 | 4.736 | 4.753 | 652,391 | +0.02(+0.45%) |
Mar 13, 2006 | 4.785 | 4.785 | 4.732 | 4.732 | 506,121 | -0.04(-0.81%) |
Mar 10, 2006 | 4.876 | 4.876 | 4.771 | 4.771 | 723,679 | -0.07(-1.45%) |
Mar 09, 2006 | 4.912 | 4.912 | 4.827 | 4.841 | 462,950 | +0.02(+0.36%) |
Mar 08, 2006 | 4.817 | 4.841 | 4.806 | 4.824 | 629,101 | +0.02(+0.44%) |
Mar 07, 2006 | 4.824 | 4.824 | 4.778 | 4.803 | 863,417 | -0.02(-0.51%) |
Mar 06, 2006 | 4.905 | 4.922 | 4.810 | 4.827 | 982,420 | -0.08(-1.58%) |
Mar 03, 2006 | 4.929 | 4.929 | 4.901 | 4.905 | 512,937 | -0.02(-0.50%) |
Mar 02, 2006 | 4.936 | 4.936 | 4.912 | 4.929 | 587,918 | +0.01(+0.21%) |