Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.801 | 4.901 | 4.786 | 4.893 | 10,417,697 | +0.13(+2.76%) |
May 30, 2006 | 4.886 | 4.886 | 4.752 | 4.761 | 6,510,568 | -0.12(-2.54%) |
May 26, 2006 | 4.706 | 4.937 | 4.706 | 4.885 | 7,978,135 | +0.05(+1.06%) |
May 25, 2006 | 4.849 | 4.882 | 4.766 | 4.834 | 5,911,377 | +0.02(+0.46%) |
May 24, 2006 | 4.781 | 4.871 | 4.711 | 4.812 | 6,326,981 | +0.03(+0.66%) |
May 23, 2006 | 4.839 | 4.922 | 4.762 | 4.781 | 7,595,193 | +0.05(+1.05%) |
May 22, 2006 | 4.871 | 4.871 | 4.634 | 4.731 | 10,341,109 | -0.14(-2.87%) |
May 19, 2006 | 4.830 | 4.965 | 4.795 | 4.871 | 10,894,685 | +0.08(+1.63%) |
May 18, 2006 | 4.842 | 4.925 | 4.791 | 4.793 | 7,021,344 | -0.05(-1.01%) |
May 17, 2006 | 4.985 | 4.995 | 4.828 | 4.842 | 8,701,218 | -0.15(-2.97%) |
May 16, 2006 | 4.988 | 5.102 | 4.968 | 4.990 | 6,396,248 | -0.01(-0.23%) |
May 15, 2006 | 5.044 | 5.065 | 4.938 | 5.001 | 6,601,798 | -0.05(-1.00%) |
May 12, 2006 | 5.179 | 5.180 | 5.009 | 5.052 | 10,488,654 | -0.13(-2.51%) |
May 11, 2006 | 5.143 | 5.224 | 5.137 | 5.182 | 9,199,042 | +0.08(+1.61%) |
May 10, 2006 | 4.911 | 5.163 | 4.910 | 5.100 | 28,816,346 | +0.20(+4.09%) |
May 09, 2006 | 4.799 | 4.917 | 4.786 | 4.900 | 4,972,044 | +0.09(+1.98%) |
May 08, 2006 | 4.832 | 4.837 | 4.783 | 4.805 | 3,686,938 | -0.00(-0.04%) |
May 05, 2006 | 4.752 | 4.811 | 4.728 | 4.806 | 5,129,726 | +0.10(+2.08%) |
May 04, 2006 | 4.732 | 4.772 | 4.701 | 4.708 | 3,492,651 | -0.02(-0.32%) |
May 03, 2006 | 4.675 | 4.727 | 4.612 | 4.723 | 9,698,556 | +0.03(+0.57%) |
May 02, 2006 | 4.801 | 4.834 | 4.675 | 4.697 | 7,967,435 | -0.09(-1.80%) |
May 01, 2006 | 4.683 | 4.839 | 4.670 | 4.783 | 12,834,171 | +0.14(+3.10%) |
Apr 28, 2006 | 4.830 | 4.831 | 4.539 | 4.639 | 20,993,076 | -0.19(-3.95%) |
Apr 27, 2006 | 4.949 | 4.974 | 4.829 | 4.830 | 5,414,116 | -0.16(-3.26%) |
Apr 26, 2006 | 4.910 | 5.012 | 4.910 | 4.993 | 4,042,848 | +0.10(+2.03%) |
Apr 25, 2006 | 4.941 | 5.010 | 4.865 | 4.893 | 4,360,464 | -0.02(-0.42%) |
Apr 24, 2006 | 4.869 | 4.924 | 4.848 | 4.914 | 3,452,667 | +0.05(+0.94%) |
Apr 21, 2006 | 4.905 | 4.917 | 4.846 | 4.869 | 3,425,636 | -0.01(-0.29%) |
Apr 20, 2006 | 4.959 | 4.972 | 4.880 | 4.883 | 4,310,344 | -0.08(-1.59%) |
Apr 19, 2006 | 4.874 | 4.972 | 4.872 | 4.962 | 5,260,940 | +0.09(+1.85%) |
Apr 18, 2006 | 4.755 | 4.890 | 4.763 | 4.872 | 6,413,706 | +0.12(+2.47%) |
Apr 17, 2006 | 4.761 | 4.800 | 4.743 | 4.754 | 3,731,426 | +0.02(+0.32%) |
Apr 13, 2006 | 4.710 | 4.759 | 4.687 | 4.739 | 2,792,093 | +0.03(+0.62%) |
Apr 12, 2006 | 4.746 | 4.746 | 4.694 | 4.710 | 2,944,707 | -0.04(-0.78%) |
Apr 11, 2006 | 4.817 | 4.846 | 4.723 | 4.747 | 4,353,706 | -0.05(-0.98%) |
Apr 10, 2006 | 4.715 | 4.803 | 4.692 | 4.794 | 5,856,188 | +0.12(+2.48%) |
Apr 07, 2006 | 4.677 | 4.716 | 4.644 | 4.678 | 4,104,794 | +0.02(+0.44%) |
Apr 06, 2006 | 4.739 | 4.754 | 4.651 | 4.657 | 4,127,320 | -0.08(-1.72%) |
Apr 05, 2006 | 4.728 | 4.748 | 4.679 | 4.739 | 2,890,645 | +0.05(+0.98%) |
Apr 04, 2006 | 4.655 | 4.755 | 4.635 | 4.693 | 5,405,106 | +0.04(+0.87%) |
Apr 03, 2006 | 4.675 | 4.717 | 4.616 | 4.652 | 5,364,559 | -0.01(-0.29%) |
Mar 31, 2006 | 4.629 | 4.684 | 4.600 | 4.666 | 4,535,603 | +0.05(+1.00%) |
Mar 30, 2006 | 4.666 | 4.703 | 4.595 | 4.620 | 4,584,034 | -0.05(-1.04%) |
Mar 29, 2006 | 4.636 | 4.688 | 4.606 | 4.668 | 3,840,677 | +0.02(+0.48%) |
Mar 28, 2006 | 4.697 | 4.697 | 4.619 | 4.646 | 2,932,881 | -0.06(-1.30%) |
Mar 27, 2006 | 4.661 | 4.707 | 4.654 | 4.707 | 2,209,234 | +0.04(+0.86%) |
Mar 24, 2006 | 4.655 | 4.688 | 4.609 | 4.667 | 3,078,173 | +0.02(+0.34%) |
Mar 23, 2006 | 4.750 | 4.750 | 4.617 | 4.651 | 4,675,828 | -0.10(-2.08%) |
Mar 22, 2006 | 4.684 | 4.759 | 4.684 | 4.750 | 4,428,042 | +0.07(+1.60%) |
Mar 21, 2006 | 4.802 | 4.802 | 4.665 | 4.675 | 4,406,642 | -0.13(-2.63%) |
Mar 20, 2006 | 4.783 | 4.815 | 4.762 | 4.802 | 2,797,725 | +0.02(+0.34%) |
Mar 17, 2006 | 4.798 | 4.812 | 4.763 | 4.786 | 3,213,329 | -0.01(-0.24%) |
Mar 16, 2006 | 4.832 | 4.852 | 4.786 | 4.797 | 3,528,129 | -0.00(-0.10%) |
Mar 15, 2006 | 4.724 | 4.802 | 4.691 | 4.802 | 3,707,211 | +0.10(+2.05%) |
Mar 14, 2006 | 4.644 | 4.736 | 4.616 | 4.706 | 5,659,086 | +0.06(+1.34%) |
Mar 13, 2006 | 4.672 | 4.706 | 4.634 | 4.644 | 3,933,034 | -0.00(-0.06%) |
Mar 10, 2006 | 4.592 | 4.650 | 4.553 | 4.646 | 4,618,950 | +0.06(+1.20%) |
Mar 09, 2006 | 4.640 | 4.650 | 4.589 | 4.591 | 3,096,757 | -0.05(-1.17%) |
Mar 08, 2006 | 4.648 | 4.667 | 4.576 | 4.645 | 5,385,959 | -0.03(-0.72%) |
Mar 07, 2006 | 4.697 | 4.737 | 4.619 | 4.679 | 3,746,631 | -0.01(-0.16%) |
Mar 06, 2006 | 4.803 | 4.809 | 4.681 | 4.687 | 5,232,219 | -0.13(-2.77%) |
Mar 03, 2006 | 4.737 | 4.855 | 4.734 | 4.820 | 3,172,782 | +0.02(+0.44%) |
Mar 02, 2006 | 4.822 | 4.830 | 4.774 | 4.799 | 4,007,369 | -0.05(-1.12%) |