Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.351 | 4.380 | 4.308 | 4.340 | 1,139,919 | -0.00(-0.04%) |
May 30, 2006 | 4.285 | 4.367 | 4.285 | 4.342 | 1,470,557 | +0.06(+1.51%) |
May 26, 2006 | 4.252 | 4.281 | 4.252 | 4.277 | 962,871 | +0.01(+0.21%) |
May 25, 2006 | 4.226 | 4.270 | 4.226 | 4.269 | 1,010,903 | +0.07(+1.66%) |
May 24, 2006 | 4.197 | 4.215 | 4.163 | 4.199 | 1,445,424 | -0.01(-0.26%) |
May 23, 2006 | 4.247 | 4.276 | 4.200 | 4.209 | 1,123,164 | -0.02(-0.42%) |
May 22, 2006 | 4.252 | 4.258 | 4.218 | 4.227 | 507,685 | -0.05(-1.13%) |
May 19, 2006 | 4.245 | 4.281 | 4.231 | 4.276 | 931,036 | +0.04(+0.84%) |
May 18, 2006 | 4.220 | 4.261 | 4.217 | 4.240 | 1,544,839 | +0.01(+0.25%) |
May 17, 2006 | 4.308 | 4.310 | 4.208 | 4.229 | 1,432,578 | -0.08(-1.87%) |
May 16, 2006 | 4.306 | 4.333 | 4.265 | 4.310 | 832,180 | -0.01(-0.17%) |
May 15, 2006 | 4.272 | 4.320 | 4.270 | 4.317 | 1,112,552 | +0.03(+0.63%) |
May 12, 2006 | 4.315 | 4.319 | 4.269 | 4.290 | 1,025,424 | -0.03(-0.58%) |
May 11, 2006 | 4.363 | 4.365 | 4.299 | 4.315 | 1,356,621 | -0.08(-1.75%) |
May 10, 2006 | 4.378 | 4.399 | 4.354 | 4.392 | 977,951 | +0.01(+0.16%) |
May 09, 2006 | 4.381 | 4.401 | 4.362 | 4.385 | 1,179,573 | +0.03(+0.70%) |
May 08, 2006 | 4.360 | 4.367 | 4.328 | 4.354 | 1,201,355 | +0.00(+0.04%) |
May 05, 2006 | 4.354 | 4.374 | 4.324 | 4.353 | 1,056,142 | -0.01(-0.16%) |
May 04, 2006 | 4.401 | 4.421 | 4.351 | 4.360 | 1,004,759 | -0.05(-1.14%) |
May 03, 2006 | 4.474 | 4.483 | 4.399 | 4.410 | 1,408,562 | -0.06(-1.24%) |
May 02, 2006 | 4.426 | 4.465 | 4.399 | 4.465 | 1,029,892 | +0.03(+0.77%) |
May 01, 2006 | 4.431 | 4.462 | 4.396 | 4.431 | 1,210,850 | +0.01(+0.12%) |
Apr 28, 2006 | 4.467 | 4.467 | 4.414 | 4.426 | 1,102,499 | -0.03(-0.76%) |
Apr 27, 2006 | 4.437 | 4.476 | 4.410 | 4.460 | 1,065,637 | +0.02(+0.40%) |
Apr 26, 2006 | 4.455 | 4.489 | 4.440 | 4.442 | 1,100,823 | -0.01(-0.24%) |
Apr 25, 2006 | 4.399 | 4.465 | 4.399 | 4.453 | 1,989,413 | +0.03(+0.73%) |
Apr 24, 2006 | 4.392 | 4.435 | 4.381 | 4.421 | 1,165,610 | +0.03(+0.65%) |
Apr 21, 2006 | 4.394 | 4.421 | 4.383 | 4.392 | 1,192,419 | +0.02(+0.53%) |
Apr 20, 2006 | 4.396 | 4.421 | 4.354 | 4.369 | 1,356,062 | -0.04(-0.93%) |
Apr 19, 2006 | 4.414 | 4.465 | 4.399 | 4.410 | 3,047,231 | -0.01(-0.12%) |
Apr 18, 2006 | 4.435 | 4.437 | 4.399 | 4.415 | 1,429,227 | -0.00(-0.08%) |
Apr 17, 2006 | 4.431 | 4.453 | 4.403 | 4.419 | 1,311,940 | +0.01(+0.33%) |
Apr 13, 2006 | 4.374 | 4.412 | 4.351 | 4.405 | 953,935 | +0.03(+0.70%) |
Apr 12, 2006 | 4.401 | 4.410 | 4.354 | 4.374 | 1,850,344 | -0.04(-0.89%) |
Apr 11, 2006 | 4.388 | 4.430 | 4.360 | 4.414 | 1,410,238 | +0.02(+0.41%) |
Apr 10, 2006 | 4.363 | 4.396 | 4.342 | 4.396 | 1,203,031 | +0.04(+0.99%) |
Apr 07, 2006 | 4.405 | 4.405 | 4.340 | 4.353 | 1,279,546 | -0.07(-1.54%) |
Apr 06, 2006 | 4.381 | 4.430 | 4.381 | 4.421 | 1,150,531 | +0.03(+0.78%) |
Apr 05, 2006 | 4.276 | 4.388 | 4.276 | 4.387 | 1,503,509 | +0.09(+2.13%) |
Apr 04, 2006 | 4.258 | 4.320 | 4.254 | 4.295 | 2,058,110 | +0.02(+0.46%) |
Apr 03, 2006 | 4.290 | 4.299 | 4.233 | 4.276 | 1,618,562 | -0.03(-0.75%) |
Mar 31, 2006 | 4.326 | 4.340 | 4.301 | 4.308 | 1,041,621 | -0.06(-1.43%) |
Mar 30, 2006 | 4.358 | 4.397 | 4.331 | 4.371 | 1,120,371 | +0.02(+0.37%) |
Mar 29, 2006 | 4.311 | 4.354 | 4.310 | 4.354 | 809,839 | +0.04(+1.00%) |
Mar 28, 2006 | 4.311 | 4.331 | 4.299 | 4.311 | 1,172,871 | -0.02(-0.50%) |
Mar 27, 2006 | 4.360 | 4.360 | 4.311 | 4.333 | 1,449,892 | -0.04(-0.90%) |
Mar 24, 2006 | 4.354 | 4.387 | 4.326 | 4.372 | 1,137,126 | +0.01(+0.29%) |
Mar 23, 2006 | 4.415 | 4.417 | 4.356 | 4.360 | 1,686,700 | -0.06(-1.38%) |
Mar 22, 2006 | 4.422 | 4.426 | 4.399 | 4.421 | 918,749 | -0.01(-0.28%) |
Mar 21, 2006 | 4.405 | 4.437 | 4.389 | 4.433 | 1,097,472 | -0.00(-0.04%) |
Mar 20, 2006 | 4.399 | 4.435 | 4.392 | 4.435 | 1,123,164 | +0.01(+0.12%) |
Mar 17, 2006 | 4.433 | 4.451 | 4.421 | 4.430 | 1,847,551 | -0.03(-0.56%) |
Mar 16, 2006 | 4.369 | 4.473 | 4.363 | 4.455 | 1,389,014 | +0.07(+1.63%) |
Mar 15, 2006 | 4.378 | 4.390 | 4.365 | 4.383 | 779,680 | +0.00(+0.04%) |
Mar 14, 2006 | 4.385 | 4.388 | 4.356 | 4.381 | 1,039,387 | -0.03(-0.57%) |
Mar 13, 2006 | 4.397 | 4.422 | 4.354 | 4.406 | 2,921,008 | -0.05(-1.09%) |
Mar 10, 2006 | 4.448 | 4.455 | 4.415 | 4.455 | 1,024,866 | +0.01(+0.20%) |
Mar 09, 2006 | 4.449 | 4.471 | 4.435 | 4.446 | 1,370,025 | +0.00(+0.00%) |
Mar 08, 2006 | 4.378 | 4.446 | 4.362 | 4.446 | 1,845,876 | +0.07(+1.60%) |
Mar 07, 2006 | 4.345 | 4.467 | 4.345 | 4.376 | 2,995,290 | +0.05(+1.08%) |
Mar 06, 2006 | 4.347 | 4.347 | 4.304 | 4.329 | 1,430,344 | -0.02(-0.41%) |
Mar 03, 2006 | 4.324 | 4.356 | 4.301 | 4.347 | 939,972 | +0.03(+0.58%) |
Mar 02, 2006 | 4.299 | 4.342 | 4.288 | 4.322 | 969,015 | +0.02(+0.37%) |