Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.767 | 4.862 | 4.767 | 4.862 | 1,302,109 | +0.10(+2.10%) |
May 30, 2006 | 4.694 | 4.778 | 4.686 | 4.761 | 669,509 | +0.08(+1.74%) |
May 26, 2006 | 4.667 | 4.703 | 4.636 | 4.680 | 399,559 | +0.06(+1.29%) |
May 25, 2006 | 4.551 | 4.629 | 4.427 | 4.621 | 409,001 | +0.10(+2.30%) |
May 24, 2006 | 4.533 | 4.542 | 4.468 | 4.517 | 515,436 | -0.02(-0.36%) |
May 23, 2006 | 4.514 | 4.602 | 4.505 | 4.533 | 478,098 | +0.07(+1.51%) |
May 22, 2006 | 4.548 | 4.555 | 4.435 | 4.466 | 255,786 | -0.11(-2.44%) |
May 19, 2006 | 4.428 | 4.639 | 4.427 | 4.577 | 714,572 | +0.16(+3.69%) |
May 18, 2006 | 4.436 | 4.439 | 4.355 | 4.414 | 726,159 | -0.02(-0.50%) |
May 17, 2006 | 4.547 | 4.588 | 4.382 | 4.436 | 1,348,460 | -0.13(-2.78%) |
May 16, 2006 | 4.597 | 4.625 | 4.538 | 4.563 | 272,524 | -0.03(-0.74%) |
May 15, 2006 | 4.623 | 4.643 | 4.558 | 4.597 | 401,276 | -0.05(-1.18%) |
May 12, 2006 | 4.681 | 4.710 | 4.616 | 4.652 | 669,938 | -0.06(-1.29%) |
May 11, 2006 | 4.777 | 4.777 | 4.652 | 4.713 | 940,746 | -0.08(-1.70%) |
May 10, 2006 | 4.828 | 4.850 | 4.759 | 4.794 | 643,758 | -0.04(-0.77%) |
May 09, 2006 | 4.854 | 4.888 | 4.782 | 4.831 | 569,941 | -0.04(-0.91%) |
May 08, 2006 | 4.899 | 4.911 | 4.809 | 4.876 | 618,437 | -0.08(-1.58%) |
May 05, 2006 | 4.922 | 4.981 | 4.922 | 4.954 | 358,359 | +0.03(+0.54%) |
May 04, 2006 | 4.895 | 4.979 | 4.884 | 4.927 | 442,906 | -0.02(-0.49%) |
May 03, 2006 | 4.987 | 5.031 | 4.872 | 4.951 | 394,838 | -0.05(-0.96%) |
May 02, 2006 | 5.010 | 5.054 | 4.968 | 4.999 | 1,373,781 | -0.04(-0.72%) |
May 01, 2006 | 4.986 | 5.035 | 4.977 | 5.035 | 1,045,035 | +0.09(+1.77%) |
Apr 28, 2006 | 4.968 | 5.036 | 4.923 | 4.948 | 815,427 | -0.01(-0.16%) |
Apr 27, 2006 | 4.974 | 5.053 | 4.912 | 4.956 | 762,210 | +0.00(+0.00%) |
Apr 26, 2006 | 4.842 | 5.005 | 4.835 | 4.956 | 1,856,600 | +0.17(+3.63%) |
Apr 25, 2006 | 4.729 | 4.807 | 4.590 | 4.782 | 1,469,057 | +0.10(+2.04%) |
Apr 24, 2006 | 4.597 | 4.739 | 4.590 | 4.687 | 892,678 | +0.11(+2.50%) |
Apr 21, 2006 | 4.516 | 4.581 | 4.516 | 4.573 | 352,779 | +0.07(+1.63%) |
Apr 20, 2006 | 4.587 | 4.587 | 4.485 | 4.499 | 285,399 | -0.08(-1.71%) |
Apr 19, 2006 | 4.544 | 4.625 | 4.527 | 4.577 | 769,506 | +0.04(+0.80%) |
Apr 18, 2006 | 4.508 | 4.561 | 4.475 | 4.541 | 2,342,852 | +0.04(+0.88%) |
Apr 17, 2006 | 4.503 | 4.553 | 4.474 | 4.502 | 638,179 | +0.03(+0.62%) |
Apr 13, 2006 | 4.434 | 4.482 | 4.308 | 4.474 | 721,009 | +0.04(+0.89%) |
Apr 12, 2006 | 4.547 | 4.567 | 4.390 | 4.434 | 1,017,997 | -0.14(-3.01%) |
Apr 11, 2006 | 4.638 | 4.648 | 4.565 | 4.572 | 407,284 | -0.07(-1.43%) |
Apr 10, 2006 | 4.622 | 4.654 | 4.609 | 4.638 | 362,221 | +0.02(+0.45%) |
Apr 07, 2006 | 4.696 | 4.718 | 4.602 | 4.617 | 1,196,103 | -0.03(-0.55%) |
Apr 06, 2006 | 4.508 | 4.685 | 4.494 | 4.643 | 869,932 | +0.13(+2.94%) |
Apr 05, 2006 | 4.383 | 4.532 | 4.381 | 4.510 | 1,710,252 | +0.14(+3.12%) |
Apr 04, 2006 | 4.316 | 4.405 | 4.307 | 4.374 | 2,988,757 | +0.08(+1.90%) |
Apr 03, 2006 | 4.435 | 4.447 | 4.266 | 4.292 | 861,778 | -0.15(-3.43%) |
Mar 31, 2006 | 4.470 | 4.480 | 4.412 | 4.445 | 721,868 | -0.06(-1.40%) |
Mar 30, 2006 | 4.540 | 4.590 | 4.506 | 4.508 | 326,171 | -0.01(-0.13%) |
Mar 29, 2006 | 4.513 | 4.530 | 4.498 | 4.513 | 284,970 | -0.00(-0.03%) |
Mar 28, 2006 | 4.519 | 4.528 | 4.503 | 4.514 | 484,535 | -0.01(-0.15%) |
Mar 27, 2006 | 4.552 | 4.586 | 4.508 | 4.521 | 374,667 | -0.07(-1.50%) |
Mar 24, 2006 | 4.645 | 4.645 | 4.575 | 4.590 | 288,833 | -0.05(-1.03%) |
Mar 23, 2006 | 4.659 | 4.706 | 4.635 | 4.638 | 429,601 | +0.03(+0.66%) |
Mar 22, 2006 | 4.668 | 4.669 | 4.582 | 4.608 | 481,531 | -0.07(-1.49%) |
Mar 21, 2006 | 4.707 | 4.730 | 4.665 | 4.678 | 403,851 | -0.04(-0.89%) |
Mar 20, 2006 | 4.702 | 4.766 | 4.693 | 4.720 | 341,192 | -0.02(-0.34%) |
Mar 17, 2006 | 4.716 | 4.786 | 4.694 | 4.736 | 321,879 | +0.01(+0.17%) |
Mar 16, 2006 | 4.631 | 4.732 | 4.631 | 4.728 | 402,993 | +0.10(+2.09%) |
Mar 15, 2006 | 4.583 | 4.638 | 4.577 | 4.631 | 306,000 | +0.05(+1.04%) |
Mar 14, 2006 | 4.610 | 4.640 | 4.574 | 4.583 | 229,607 | -0.03(-0.73%) |
Mar 13, 2006 | 4.609 | 4.633 | 4.581 | 4.617 | 227,032 | +0.02(+0.43%) |
Mar 10, 2006 | 4.603 | 4.645 | 4.583 | 4.597 | 203,427 | -0.00(-0.10%) |
Mar 09, 2006 | 4.654 | 4.654 | 4.574 | 4.602 | 353,208 | -0.04(-0.93%) |
Mar 08, 2006 | 4.717 | 4.722 | 4.614 | 4.645 | 540,757 | -0.10(-2.02%) |
Mar 07, 2006 | 4.672 | 4.759 | 4.669 | 4.741 | 467,798 | +0.01(+0.22%) |
Mar 06, 2006 | 4.753 | 4.765 | 4.689 | 4.730 | 828,302 | -0.01(-0.25%) |
Mar 03, 2006 | 4.756 | 4.768 | 4.709 | 4.742 | 953,621 | -0.03(-0.71%) |
Mar 02, 2006 | 4.718 | 4.796 | 4.703 | 4.775 | 948,900 | +0.07(+1.56%) |