Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.833 | 4.874 | 4.719 | 4.793 | 31,340 | -0.07(-1.50%) |
May 30, 2006 | 5.065 | 5.065 | 4.817 | 4.866 | 26,838 | -0.25(-4.92%) |
May 26, 2006 | 4.996 | 5.353 | 4.996 | 5.117 | 29,544 | -0.01(-0.16%) |
May 25, 2006 | 5.288 | 5.288 | 5.044 | 5.126 | 17,245 | -0.07(-1.41%) |
May 24, 2006 | 5.239 | 5.312 | 5.150 | 5.199 | 24,449 | -0.10(-1.84%) |
May 23, 2006 | 4.898 | 5.296 | 4.793 | 5.296 | 66,522 | +0.34(+6.89%) |
May 22, 2006 | 5.020 | 5.020 | 4.833 | 4.955 | 42,370 | -0.08(-1.61%) |
May 19, 2006 | 5.061 | 5.101 | 4.939 | 5.036 | 15,173 | -0.02(-0.48%) |
May 18, 2006 | 5.174 | 5.353 | 5.012 | 5.061 | 28,657 | +0.00(+0.00%) |
May 17, 2006 | 5.207 | 5.215 | 5.028 | 5.061 | 11,793 | -0.15(-2.81%) |
May 16, 2006 | 5.394 | 5.402 | 5.182 | 5.207 | 15,634 | -0.19(-3.46%) |
May 15, 2006 | 5.321 | 5.540 | 5.166 | 5.394 | 32,716 | +0.02(+0.30%) |
May 12, 2006 | 5.182 | 5.483 | 5.117 | 5.377 | 26,725 | +0.13(+2.48%) |
May 11, 2006 | 5.361 | 5.670 | 5.239 | 5.247 | 29,228 | -0.07(-1.37%) |
May 10, 2006 | 5.451 | 5.483 | 5.280 | 5.321 | 40,995 | -0.16(-2.96%) |
May 09, 2006 | 5.515 | 5.580 | 5.426 | 5.483 | 40,708 | -0.08(-1.46%) |
May 08, 2006 | 5.483 | 5.629 | 5.483 | 5.564 | 35,910 | +0.10(+1.78%) |
May 05, 2006 | 5.394 | 5.483 | 5.394 | 5.467 | 15,530 | +0.02(+0.45%) |
May 04, 2006 | 5.426 | 5.467 | 5.353 | 5.442 | 133,263 | -0.02(-0.45%) |
May 03, 2006 | 5.215 | 5.483 | 5.150 | 5.467 | 43,461 | +0.33(+6.49%) |
May 02, 2006 | 5.361 | 5.467 | 5.134 | 5.134 | 41,562 | -0.28(-5.11%) |
May 01, 2006 | 4.866 | 5.475 | 4.866 | 5.410 | 110,018 | +0.62(+12.88%) |
Apr 28, 2006 | 4.857 | 4.857 | 4.736 | 4.793 | 48,874 | +0.02(+0.34%) |
Apr 27, 2006 | 4.857 | 4.857 | 4.768 | 4.776 | 289,268 | +0.06(+1.38%) |
Apr 26, 2006 | 4.744 | 4.793 | 4.646 | 4.711 | 17,360 | -0.06(-1.19%) |
Apr 25, 2006 | 4.671 | 4.776 | 4.614 | 4.768 | 24,929 | +0.07(+1.56%) |
Apr 24, 2006 | 4.679 | 4.784 | 4.654 | 4.695 | 16,079 | +0.02(+0.35%) |
Apr 21, 2006 | 4.711 | 4.711 | 4.638 | 4.679 | 11,654 | -0.03(-0.69%) |
Apr 20, 2006 | 4.671 | 4.817 | 4.671 | 4.711 | 27,564 | +0.07(+1.58%) |
Apr 19, 2006 | 4.801 | 4.801 | 4.549 | 4.638 | 49,276 | -0.16(-3.24%) |
Apr 18, 2006 | 4.695 | 4.849 | 4.654 | 4.793 | 22,190 | +0.02(+0.36%) |
Apr 17, 2006 | 4.711 | 4.784 | 4.679 | 4.776 | 10,273 | +0.06(+1.38%) |
Apr 13, 2006 | 4.728 | 4.801 | 4.711 | 4.711 | 30,490 | -0.08(-1.69%) |
Apr 12, 2006 | 4.760 | 4.841 | 4.711 | 4.793 | 69,780 | +0.01(+0.17%) |
Apr 11, 2006 | 4.793 | 4.793 | 4.760 | 4.784 | 18,189 | -0.05(-1.01%) |
Apr 10, 2006 | 4.849 | 4.849 | 4.736 | 4.833 | 25,998 | +0.05(+1.02%) |
Apr 07, 2006 | 4.728 | 4.849 | 4.711 | 4.784 | 16,215 | +0.12(+2.61%) |
Apr 06, 2006 | 4.638 | 4.784 | 4.638 | 4.663 | 8,184 | -0.11(-2.38%) |
Apr 05, 2006 | 4.638 | 4.809 | 4.638 | 4.776 | 10,772 | +0.06(+1.20%) |
Apr 04, 2006 | 4.687 | 4.736 | 4.646 | 4.719 | 13,911 | +0.01(+0.17%) |
Apr 03, 2006 | 4.468 | 4.752 | 4.468 | 4.711 | 56,137 | +0.03(+0.69%) |
Mar 31, 2006 | 4.630 | 4.695 | 4.451 | 4.679 | 38,082 | -0.02(-0.35%) |
Mar 30, 2006 | 4.833 | 4.857 | 4.695 | 4.695 | 14,034 | -0.07(-1.53%) |
Mar 29, 2006 | 4.687 | 4.784 | 4.630 | 4.768 | 28,992 | +0.14(+2.98%) |
Mar 28, 2006 | 4.606 | 4.752 | 4.606 | 4.630 | 112,052 | +0.09(+1.97%) |
Mar 27, 2006 | 4.492 | 4.630 | 4.459 | 4.541 | 16,704 | +0.04(+0.90%) |
Mar 24, 2006 | 4.598 | 4.622 | 4.500 | 4.500 | 10,673 | -0.09(-1.95%) |
Mar 23, 2006 | 4.581 | 4.622 | 4.500 | 4.589 | 7,755 | +0.09(+1.99%) |
Mar 22, 2006 | 4.565 | 4.630 | 4.500 | 4.500 | 10,341 | -0.08(-1.77%) |
Mar 21, 2006 | 4.598 | 4.614 | 4.549 | 4.581 | 26,201 | +0.03(+0.71%) |
Mar 20, 2006 | 4.459 | 4.589 | 4.459 | 4.549 | 18,391 | +0.08(+1.82%) |
Mar 17, 2006 | 4.386 | 4.533 | 4.354 | 4.468 | 38,513 | -0.06(-1.43%) |
Mar 16, 2006 | 4.549 | 4.573 | 4.508 | 4.533 | 20,539 | +0.02(+0.54%) |
Mar 15, 2006 | 4.500 | 4.533 | 4.459 | 4.508 | 15,570 | +0.01(+0.18%) |
Mar 14, 2006 | 4.459 | 4.533 | 4.459 | 4.500 | 10,464 | +0.04(+0.91%) |
Mar 13, 2006 | 4.378 | 4.476 | 4.276 | 4.459 | 30,921 | -0.09(-1.96%) |
Mar 10, 2006 | 4.557 | 4.581 | 4.549 | 4.549 | 7,891 | +0.04(+0.90%) |
Mar 09, 2006 | 4.508 | 4.565 | 4.508 | 4.508 | 3,584 | -0.03(-0.72%) |
Mar 08, 2006 | 4.468 | 4.573 | 4.468 | 4.541 | 12,445 | +0.08(+1.82%) |
Mar 07, 2006 | 4.500 | 4.508 | 4.402 | 4.459 | 36,357 | -0.09(-1.96%) |
Mar 06, 2006 | 4.468 | 4.549 | 4.468 | 4.549 | 10,833 | +0.08(+1.82%) |
Mar 03, 2006 | 4.476 | 4.476 | 4.468 | 4.468 | 1,330 | +0.00(+0.00%) |
Mar 02, 2006 | 4.468 | 4.581 | 4.459 | 4.468 | 18,270 | +0.00(+0.00%) |