Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.398 | 4.412 | 4.303 | 4.405 | 39,345 | +0.05(+1.17%) |
May 30, 2006 | 4.369 | 4.405 | 4.325 | 4.354 | 47,049 | -0.06(-1.32%) |
May 26, 2006 | 4.376 | 4.427 | 4.361 | 4.412 | 44,848 | +0.01(+0.17%) |
May 25, 2006 | 4.427 | 4.427 | 4.325 | 4.405 | 115,973 | +0.05(+1.17%) |
May 24, 2006 | 4.289 | 4.398 | 4.267 | 4.354 | 66,172 | +0.07(+1.53%) |
May 23, 2006 | 4.419 | 4.441 | 4.267 | 4.289 | 46,361 | -0.09(-2.16%) |
May 22, 2006 | 4.325 | 4.478 | 4.319 | 4.383 | 86,670 | +0.04(+0.84%) |
May 19, 2006 | 4.325 | 4.390 | 4.245 | 4.347 | 91,348 | +0.06(+1.36%) |
May 18, 2006 | 4.361 | 4.405 | 4.289 | 4.289 | 101,115 | -0.01(-0.34%) |
May 17, 2006 | 4.383 | 4.427 | 4.289 | 4.303 | 58,193 | -0.12(-2.63%) |
May 16, 2006 | 4.405 | 4.485 | 4.405 | 4.419 | 59,156 | +0.00(+0.00%) |
May 15, 2006 | 4.456 | 4.499 | 4.398 | 4.419 | 61,082 | +0.00(+0.00%) |
May 12, 2006 | 4.419 | 4.434 | 4.340 | 4.419 | 68,786 | +0.09(+2.18%) |
May 11, 2006 | 4.376 | 4.434 | 4.325 | 4.325 | 67,273 | -0.07(-1.65%) |
May 10, 2006 | 4.405 | 4.470 | 4.361 | 4.398 | 53,378 | -0.04(-0.82%) |
May 09, 2006 | 4.361 | 4.470 | 4.325 | 4.434 | 48,838 | +0.04(+0.83%) |
May 08, 2006 | 4.405 | 4.470 | 4.361 | 4.398 | 18,985 | -0.02(-0.49%) |
May 05, 2006 | 4.376 | 4.456 | 4.369 | 4.419 | 40,583 | +0.06(+1.33%) |
May 04, 2006 | 4.383 | 4.383 | 4.303 | 4.361 | 34,943 | -0.02(-0.50%) |
May 03, 2006 | 4.325 | 4.398 | 4.281 | 4.383 | 98,777 | +0.02(+0.50%) |
May 02, 2006 | 4.296 | 4.361 | 4.216 | 4.361 | 56,129 | +0.05(+1.18%) |
May 01, 2006 | 4.390 | 4.390 | 4.296 | 4.310 | 88,596 | -0.08(-1.82%) |
Apr 28, 2006 | 4.347 | 4.398 | 4.303 | 4.390 | 73,876 | +0.01(+0.17%) |
Apr 27, 2006 | 4.434 | 4.463 | 4.332 | 4.383 | 111,984 | -0.08(-1.79%) |
Apr 26, 2006 | 4.579 | 4.674 | 4.427 | 4.463 | 242,403 | -0.10(-2.23%) |
Apr 25, 2006 | 4.521 | 4.572 | 4.463 | 4.565 | 49,663 | +0.01(+0.16%) |
Apr 24, 2006 | 4.521 | 4.608 | 4.485 | 4.558 | 109,370 | +0.04(+0.80%) |
Apr 21, 2006 | 4.579 | 4.652 | 4.507 | 4.521 | 70,437 | +0.01(+0.32%) |
Apr 20, 2006 | 4.340 | 4.529 | 4.332 | 4.507 | 245,429 | +0.17(+3.85%) |
Apr 19, 2006 | 4.405 | 4.434 | 4.325 | 4.340 | 61,770 | -0.07(-1.49%) |
Apr 18, 2006 | 4.412 | 4.419 | 4.390 | 4.405 | 78,003 | +0.01(+0.17%) |
Apr 17, 2006 | 4.347 | 4.398 | 4.332 | 4.398 | 80,067 | +0.00(+0.00%) |
Apr 13, 2006 | 4.361 | 4.398 | 4.325 | 4.398 | 128,080 | +0.04(+0.83%) |
Apr 12, 2006 | 4.398 | 4.398 | 4.354 | 4.361 | 117,074 | +0.00(+0.00%) |
Apr 11, 2006 | 4.361 | 4.398 | 4.260 | 4.361 | 111,709 | -0.04(-0.83%) |
Apr 10, 2006 | 4.383 | 4.427 | 4.361 | 4.398 | 77,453 | -0.02(-0.49%) |
Apr 07, 2006 | 4.419 | 4.463 | 4.361 | 4.419 | 96,576 | +0.03(+0.66%) |
Apr 06, 2006 | 4.310 | 4.390 | 4.260 | 4.390 | 189,437 | +0.08(+1.86%) |
Apr 05, 2006 | 4.252 | 4.318 | 4.187 | 4.310 | 163,161 | +0.12(+2.77%) |
Apr 04, 2006 | 4.143 | 4.216 | 4.100 | 4.194 | 132,482 | +0.07(+1.76%) |
Apr 03, 2006 | 3.998 | 4.180 | 3.940 | 4.121 | 59,431 | +0.13(+3.28%) |
Mar 31, 2006 | 3.976 | 3.991 | 3.896 | 3.991 | 22,699 | +0.01(+0.18%) |
Mar 30, 2006 | 4.071 | 4.071 | 3.925 | 3.983 | 13,482 | -0.04(-1.08%) |
Mar 29, 2006 | 3.823 | 4.049 | 3.823 | 4.027 | 20,773 | +0.24(+6.33%) |
Mar 28, 2006 | 3.780 | 3.845 | 3.743 | 3.787 | 27,652 | +0.08(+2.16%) |
Mar 27, 2006 | 3.911 | 3.976 | 3.678 | 3.707 | 101,253 | -0.28(-6.93%) |
Mar 24, 2006 | 3.983 | 4.180 | 3.940 | 3.983 | 41,134 | +0.04(+1.11%) |
Mar 23, 2006 | 3.780 | 3.962 | 3.780 | 3.940 | 34,255 | +0.15(+3.83%) |
Mar 22, 2006 | 3.736 | 3.860 | 3.714 | 3.794 | 54,203 | +0.04(+1.16%) |
Mar 21, 2006 | 3.874 | 3.947 | 3.743 | 3.751 | 58,881 | -0.16(-4.09%) |
Mar 20, 2006 | 4.042 | 4.042 | 3.867 | 3.911 | 70,299 | -0.19(-4.61%) |
Mar 17, 2006 | 4.238 | 4.238 | 4.071 | 4.100 | 171,828 | -0.14(-3.26%) |
Mar 16, 2006 | 3.889 | 4.252 | 3.889 | 4.238 | 74,289 | +0.37(+9.59%) |
Mar 15, 2006 | 3.765 | 3.889 | 3.743 | 3.867 | 45,536 | +0.13(+3.50%) |
Mar 14, 2006 | 3.714 | 3.743 | 3.642 | 3.736 | 65,897 | +0.02(+0.59%) |
Mar 13, 2006 | 3.729 | 3.765 | 3.671 | 3.714 | 62,182 | -0.01(-0.20%) |
Mar 10, 2006 | 3.562 | 3.780 | 3.562 | 3.722 | 118,037 | +0.16(+4.49%) |
Mar 09, 2006 | 3.598 | 3.627 | 3.562 | 3.562 | 59,568 | +0.00(+0.00%) |
Mar 08, 2006 | 3.525 | 3.584 | 3.496 | 3.562 | 222,867 | +0.04(+1.03%) |
Mar 07, 2006 | 3.416 | 3.547 | 3.416 | 3.525 | 54,478 | +0.10(+2.97%) |
Mar 06, 2006 | 3.562 | 3.598 | 3.402 | 3.424 | 269,917 | -0.12(-3.48%) |
Mar 03, 2006 | 3.569 | 3.627 | 3.518 | 3.547 | 87,633 | +0.05(+1.46%) |
Mar 02, 2006 | 3.649 | 3.656 | 3.496 | 3.496 | 89,284 | -0.12(-3.22%) |