Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.888 | 5.159 | 4.853 | 5.084 | 7,394 | +0.20(+4.00%) |
May 30, 2006 | 4.924 | 4.924 | 4.791 | 4.888 | 1,307 | -0.17(-3.34%) |
May 26, 2006 | 5.035 | 5.057 | 5.030 | 5.057 | 2,875 | -0.22(-4.13%) |
May 25, 2006 | 5.328 | 5.328 | 5.275 | 5.275 | 1,125 | +0.28(+5.51%) |
May 24, 2006 | 4.999 | 4.999 | 4.964 | 4.999 | 3,487 | -0.12(-2.43%) |
May 23, 2006 | 5.186 | 5.186 | 5.124 | 5.124 | 1,356 | -0.06(-1.20%) |
May 22, 2006 | 5.199 | 5.328 | 5.186 | 5.186 | 2,567 | -0.08(-1.60%) |
May 19, 2006 | 5.284 | 5.333 | 5.244 | 5.270 | 9,316 | +0.01(+0.25%) |
May 18, 2006 | 5.186 | 5.257 | 5.186 | 5.257 | 5,175 | +0.13(+2.60%) |
May 17, 2006 | 5.137 | 5.137 | 5.110 | 5.124 | 6,953 | +0.10(+2.04%) |
May 16, 2006 | 5.022 | 5.138 | 5.022 | 5.022 | 5,119 | -0.12(-2.33%) |
May 15, 2006 | 5.142 | 5.142 | 5.142 | 5.142 | 675 | +0.04(+0.87%) |
May 12, 2006 | 4.999 | 5.102 | 4.999 | 5.097 | 3,674 | +0.10(+1.96%) |
May 11, 2006 | 4.999 | 4.999 | 4.999 | 4.999 | 0 | +0.00(+0.00%) |
May 10, 2006 | 5.022 | 5.022 | 4.999 | 4.999 | 2,999 | -0.04(-0.88%) |
May 09, 2006 | 5.044 | 5.044 | 5.022 | 5.044 | 4,523 | +0.02(+0.44%) |
May 08, 2006 | 4.933 | 5.022 | 4.933 | 5.022 | 5,562 | +0.08(+1.62%) |
May 05, 2006 | 4.888 | 4.942 | 4.888 | 4.942 | 16,690 | +0.06(+1.28%) |
May 04, 2006 | 4.879 | 4.888 | 4.879 | 4.879 | 14,932 | -0.01(-0.18%) |
May 03, 2006 | 4.879 | 4.933 | 4.879 | 4.888 | 16,053 | +0.00(+0.00%) |
May 02, 2006 | 4.884 | 4.924 | 4.862 | 4.888 | 12,273 | +0.02(+0.37%) |
May 01, 2006 | 4.875 | 4.888 | 4.870 | 4.870 | 15,065 | +0.03(+0.55%) |
Apr 28, 2006 | 4.857 | 4.857 | 4.844 | 4.844 | 1,800 | +0.04(+0.93%) |
Apr 27, 2006 | 4.924 | 4.924 | 4.791 | 4.799 | 15,745 | -0.13(-2.70%) |
Apr 26, 2006 | 4.857 | 4.933 | 4.857 | 4.933 | 3,942 | +0.11(+2.30%) |
Apr 25, 2006 | 4.702 | 4.822 | 4.702 | 4.822 | 2,025 | -0.05(-1.00%) |
Apr 24, 2006 | 4.777 | 4.870 | 4.777 | 4.870 | 787 | +0.09(+1.95%) |
Apr 21, 2006 | 4.777 | 4.777 | 4.777 | 4.777 | 450 | +0.03(+0.56%) |
Apr 20, 2006 | 4.711 | 4.777 | 4.688 | 4.751 | 3,836 | +0.06(+1.33%) |
Apr 19, 2006 | 4.679 | 4.777 | 4.679 | 4.688 | 9,048 | -0.08(-1.67%) |
Apr 18, 2006 | 4.773 | 4.773 | 4.768 | 4.768 | 2,925 | +0.00(+0.07%) |
Apr 17, 2006 | 4.773 | 4.773 | 4.701 | 4.765 | 3,838 | +0.09(+1.92%) |
Apr 13, 2006 | 4.763 | 4.763 | 4.675 | 4.675 | 2,250 | -0.04(-0.75%) |
Apr 12, 2006 | 4.734 | 4.734 | 4.711 | 4.711 | 7,437 | -0.15(-3.02%) |
Apr 11, 2006 | 4.835 | 4.857 | 4.715 | 4.857 | 3,400 | +0.15(+3.11%) |
Apr 10, 2006 | 4.711 | 4.711 | 4.711 | 4.711 | 1,138 | -0.02(-0.47%) |
Apr 07, 2006 | 4.736 | 4.736 | 4.733 | 4.733 | 900 | +0.00(+0.09%) |
Apr 06, 2006 | 4.719 | 4.728 | 4.715 | 4.728 | 5,884 | -0.03(-0.56%) |
Apr 05, 2006 | 4.755 | 4.755 | 4.755 | 4.755 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 4.773 | 4.777 | 4.755 | 4.755 | 4,950 | -0.02(-0.47%) |
Apr 03, 2006 | 4.933 | 4.933 | 4.777 | 4.777 | 1,532 | -0.11(-2.27%) |
Mar 31, 2006 | 4.890 | 4.890 | 4.888 | 4.888 | 1,800 | +0.02(+0.46%) |
Mar 30, 2006 | 4.866 | 4.866 | 4.866 | 4.866 | 450 | +0.02(+0.37%) |
Mar 29, 2006 | 4.933 | 4.933 | 4.848 | 4.848 | 2,902 | +0.00(+0.09%) |
Mar 28, 2006 | 4.862 | 4.862 | 4.755 | 4.844 | 6,714 | +0.04(+0.92%) |
Mar 27, 2006 | 4.791 | 4.800 | 4.742 | 4.800 | 2,614 | +0.09(+1.84%) |
Mar 24, 2006 | 4.713 | 4.713 | 4.713 | 4.713 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 4.693 | 4.777 | 4.693 | 4.713 | 2,925 | +0.03(+0.72%) |
Mar 22, 2006 | 4.893 | 4.933 | 4.679 | 4.679 | 12,376 | -0.24(-4.96%) |
Mar 21, 2006 | 4.924 | 4.924 | 4.924 | 4.924 | 402 | -0.01(-0.18%) |
Mar 20, 2006 | 5.053 | 5.053 | 4.933 | 4.933 | 11,962 | -0.04(-0.89%) |
Mar 17, 2006 | 4.937 | 5.030 | 4.933 | 4.977 | 4,869 | -0.09(-1.75%) |
Mar 16, 2006 | 4.897 | 5.066 | 4.893 | 5.066 | 1,975 | -0.01(-0.17%) |
Mar 15, 2006 | 4.906 | 5.075 | 4.906 | 5.075 | 4,869 | +0.20(+4.10%) |
Mar 14, 2006 | 4.902 | 4.937 | 4.875 | 4.875 | 2,434 | -0.01(-0.18%) |
Mar 13, 2006 | 4.902 | 4.999 | 4.875 | 4.884 | 9,770 | -0.00(-0.06%) |
Mar 10, 2006 | 4.888 | 4.888 | 4.875 | 4.887 | 14,786 | +0.07(+1.54%) |
Mar 09, 2006 | 4.813 | 4.982 | 4.813 | 4.813 | 2,785 | +0.00(+0.00%) |
Mar 08, 2006 | 4.902 | 4.919 | 4.813 | 4.813 | 5,405 | -0.14(-2.87%) |
Mar 07, 2006 | 4.950 | 4.955 | 4.950 | 4.955 | 3,600 | -0.11(-2.11%) |
Mar 06, 2006 | 5.062 | 5.062 | 5.062 | 5.062 | 551 | +0.08(+1.66%) |
Mar 03, 2006 | 5.211 | 5.217 | 4.979 | 4.979 | 4,838 | -0.02(-0.44%) |
Mar 02, 2006 | 5.001 | 5.001 | 5.001 | 5.001 | 272 | +0.08(+1.66%) |