Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.090 | 4.290 | 4.020 | 4.190 | 21,300 | +0.12(+2.95%) |
May 30, 2006 | 4.050 | 4.070 | 4.050 | 4.070 | 6,000 | +0.01(+0.24%) |
May 26, 2006 | 4.100 | 4.200 | 4.060 | 4.060 | 8,100 | -0.23(-5.36%) |
May 25, 2006 | 4.210 | 4.300 | 4.200 | 4.290 | 6,900 | +0.04(+0.94%) |
May 24, 2006 | 4.240 | 4.250 | 4.070 | 4.250 | 19,500 | -0.05(-1.16%) |
May 23, 2006 | 4.200 | 4.300 | 4.150 | 4.300 | 19,600 | +0.11(+2.63%) |
May 22, 2006 | 4.230 | 4.330 | 4.130 | 4.190 | 13,000 | -0.04(-0.95%) |
May 19, 2006 | 4.340 | 4.340 | 4.160 | 4.230 | 33,800 | -0.10(-2.31%) |
May 18, 2006 | 4.420 | 4.440 | 4.330 | 4.330 | 42,800 | -0.09(-1.99%) |
May 17, 2006 | 4.400 | 4.490 | 4.400 | 4.418 | 62,900 | +0.04(+0.87%) |
May 16, 2006 | 4.230 | 4.390 | 4.230 | 4.380 | 15,700 | +0.16(+3.79%) |
May 15, 2006 | 4.220 | 4.230 | 4.220 | 4.220 | 2,000 | +0.00(+0.00%) |
May 12, 2006 | 4.220 | 4.280 | 4.210 | 4.220 | 14,700 | -0.07(-1.63%) |
May 11, 2006 | 4.400 | 4.400 | 4.050 | 4.290 | 29,000 | -0.01(-0.23%) |
May 10, 2006 | 4.250 | 4.400 | 4.250 | 4.300 | 28,900 | +0.05(+1.18%) |
May 09, 2006 | 4.060 | 4.310 | 4.060 | 4.250 | 103,700 | +0.10(+2.41%) |
May 08, 2006 | 4.070 | 4.170 | 4.030 | 4.150 | 10,900 | +0.00(+0.00%) |
May 05, 2006 | 4.100 | 4.190 | 4.100 | 4.150 | 23,600 | +0.03(+0.73%) |
May 04, 2006 | 4.100 | 4.160 | 4.060 | 4.120 | 17,400 | -0.05(-1.20%) |
May 03, 2006 | 4.030 | 4.205 | 4.000 | 4.170 | 62,500 | +0.10(+2.46%) |
May 02, 2006 | 4.020 | 4.070 | 4.000 | 4.070 | 27,800 | +0.05(+1.24%) |
May 01, 2006 | 3.950 | 4.050 | 3.950 | 4.020 | 58,500 | +0.02(+0.50%) |
Apr 28, 2006 | 4.090 | 4.090 | 3.990 | 4.000 | 61,400 | -0.01(-0.25%) |
Apr 27, 2006 | 4.000 | 4.050 | 3.960 | 4.010 | 89,100 | +0.03(+0.75%) |
Apr 26, 2006 | 4.000 | 4.000 | 3.850 | 3.980 | 36,900 | +0.03(+0.76%) |
Apr 25, 2006 | 3.870 | 4.000 | 3.850 | 3.950 | 66,100 | +0.03(+0.77%) |
Apr 24, 2006 | 3.990 | 3.990 | 3.870 | 3.920 | 22,300 | -0.05(-1.26%) |
Apr 21, 2006 | 4.000 | 4.020 | 3.840 | 3.970 | 18,800 | +0.07(+1.79%) |
Apr 20, 2006 | 4.000 | 4.030 | 3.850 | 3.900 | 35,700 | -0.10(-2.50%) |
Apr 19, 2006 | 3.900 | 4.130 | 3.880 | 4.000 | 298,000 | +0.10(+2.56%) |
Apr 18, 2006 | 4.000 | 4.000 | 3.900 | 3.900 | 19,700 | -0.10(-2.50%) |
Apr 17, 2006 | 4.000 | 4.050 | 3.950 | 4.000 | 38,700 | +0.01(+0.25%) |
Apr 13, 2006 | 4.000 | 4.080 | 3.980 | 3.990 | 33,600 | -0.01(-0.25%) |
Apr 12, 2006 | 4.150 | 4.150 | 3.980 | 4.000 | 28,200 | -0.05(-1.23%) |
Apr 11, 2006 | 4.100 | 4.150 | 4.000 | 4.050 | 63,900 | -0.09(-2.17%) |
Apr 10, 2006 | 4.110 | 4.240 | 4.100 | 4.140 | 39,500 | -0.07(-1.66%) |
Apr 07, 2006 | 4.399 | 4.399 | 4.010 | 4.210 | 24,800 | -0.14(-3.22%) |
Apr 06, 2006 | 4.250 | 4.350 | 4.200 | 4.350 | 56,800 | +0.10(+2.35%) |
Apr 05, 2006 | 4.220 | 4.299 | 4.180 | 4.250 | 27,400 | +0.05(+1.19%) |
Apr 04, 2006 | 4.300 | 4.400 | 4.200 | 4.200 | 35,600 | -0.12(-2.78%) |
Apr 03, 2006 | 4.360 | 4.450 | 4.260 | 4.320 | 26,800 | -0.14(-3.14%) |
Mar 31, 2006 | 4.320 | 4.520 | 4.260 | 4.460 | 33,700 | +0.04(+0.90%) |
Mar 30, 2006 | 4.490 | 4.510 | 4.370 | 4.420 | 27,400 | -0.07(-1.56%) |
Mar 29, 2006 | 4.470 | 4.610 | 4.300 | 4.490 | 149,500 | +0.09(+2.05%) |
Mar 28, 2006 | 4.450 | 4.540 | 4.400 | 4.400 | 85,400 | -0.11(-2.44%) |
Mar 27, 2006 | 4.400 | 4.610 | 4.400 | 4.510 | 32,200 | +0.11(+2.50%) |
Mar 24, 2006 | 4.310 | 4.450 | 4.300 | 4.400 | 25,000 | -0.01(-0.22%) |
Mar 23, 2006 | 4.540 | 4.550 | 4.400 | 4.410 | 23,500 | +0.00(+0.00%) |
Mar 22, 2006 | 4.300 | 4.450 | 4.200 | 4.410 | 30,600 | +0.16(+3.76%) |
Mar 21, 2006 | 4.180 | 4.250 | 4.100 | 4.250 | 12,200 | +0.03(+0.71%) |
Mar 20, 2006 | 4.300 | 4.326 | 4.200 | 4.220 | 37,800 | +0.02(+0.48%) |
Mar 17, 2006 | 4.250 | 4.350 | 4.180 | 4.200 | 26,800 | -0.15(-3.45%) |
Mar 16, 2006 | 4.300 | 4.410 | 4.210 | 4.350 | 38,600 | -0.05(-1.14%) |
Mar 15, 2006 | 4.310 | 4.540 | 4.210 | 4.400 | 43,000 | +0.02(+0.46%) |
Mar 14, 2006 | 4.420 | 4.680 | 4.200 | 4.380 | 33,300 | -0.06(-1.35%) |
Mar 13, 2006 | 4.240 | 4.450 | 4.170 | 4.440 | 38,700 | +0.19(+4.47%) |
Mar 10, 2006 | 4.040 | 4.250 | 3.500 | 4.250 | 148,700 | +0.16(+3.91%) |
Mar 09, 2006 | 4.020 | 4.270 | 4.020 | 4.090 | 54,600 | -0.01(-0.24%) |
Mar 08, 2006 | 4.040 | 4.150 | 4.000 | 4.100 | 19,000 | -0.04(-0.97%) |
Mar 07, 2006 | 4.100 | 4.190 | 4.010 | 4.140 | 6,900 | -0.04(-0.96%) |
Mar 06, 2006 | 4.020 | 4.180 | 3.990 | 4.180 | 18,900 | +0.17(+4.24%) |
Mar 03, 2006 | 4.100 | 4.110 | 4.010 | 4.010 | 12,600 | -0.05(-1.23%) |
Mar 02, 2006 | 4.060 | 4.200 | 4.050 | 4.060 | 17,300 | -0.04(-0.98%) |