Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.480 | 4.533 | 4.422 | 4.487 | 84,070 | +0.00(+0.00%) |
May 30, 2006 | 4.513 | 4.526 | 4.376 | 4.487 | 43,206 | -0.01(-0.29%) |
May 26, 2006 | 4.396 | 4.546 | 4.396 | 4.500 | 96,479 | +0.12(+2.84%) |
May 25, 2006 | 4.376 | 4.467 | 4.350 | 4.376 | 159,381 | -0.01(-0.15%) |
May 24, 2006 | 4.409 | 4.467 | 4.363 | 4.382 | 45,267 | -0.07(-1.61%) |
May 23, 2006 | 4.330 | 4.500 | 4.258 | 4.454 | 46,055 | +0.14(+3.33%) |
May 22, 2006 | 4.480 | 4.559 | 4.271 | 4.311 | 89,197 | -0.13(-2.94%) |
May 19, 2006 | 4.487 | 4.507 | 4.324 | 4.441 | 89,325 | +0.06(+1.34%) |
May 18, 2006 | 4.585 | 4.631 | 4.376 | 4.382 | 109,554 | -0.16(-3.59%) |
May 17, 2006 | 4.611 | 4.631 | 4.422 | 4.546 | 136,180 | -0.06(-1.28%) |
May 16, 2006 | 4.604 | 4.657 | 4.500 | 4.604 | 60,094 | +0.02(+0.43%) |
May 15, 2006 | 4.591 | 4.631 | 4.513 | 4.585 | 58,335 | +0.01(+0.14%) |
May 12, 2006 | 4.611 | 4.618 | 4.422 | 4.578 | 50,422 | -0.02(-0.43%) |
May 11, 2006 | 4.572 | 4.631 | 4.487 | 4.598 | 70,558 | +0.01(+0.14%) |
May 10, 2006 | 4.546 | 4.631 | 4.539 | 4.591 | 61,679 | +0.01(+0.29%) |
May 09, 2006 | 4.565 | 4.624 | 4.539 | 4.578 | 72,660 | -0.01(-0.14%) |
May 08, 2006 | 4.513 | 4.676 | 4.513 | 4.585 | 143,645 | +0.05(+1.15%) |
May 05, 2006 | 4.578 | 4.618 | 4.461 | 4.533 | 171,435 | -0.05(-1.14%) |
May 04, 2006 | 4.637 | 4.702 | 4.461 | 4.585 | 172,781 | -0.07(-1.54%) |
May 03, 2006 | 4.716 | 4.872 | 4.644 | 4.657 | 39,299 | -0.07(-1.52%) |
May 02, 2006 | 4.898 | 4.931 | 4.696 | 4.729 | 107,265 | -0.18(-3.72%) |
May 01, 2006 | 4.644 | 4.918 | 4.585 | 4.911 | 200,209 | +0.28(+6.07%) |
Apr 28, 2006 | 4.493 | 4.729 | 4.467 | 4.631 | 115,905 | +0.12(+2.60%) |
Apr 27, 2006 | 4.709 | 4.787 | 4.474 | 4.513 | 214,095 | -0.18(-3.89%) |
Apr 26, 2006 | 4.591 | 4.840 | 4.591 | 4.696 | 167,526 | +0.09(+1.99%) |
Apr 25, 2006 | 4.488 | 4.637 | 4.448 | 4.604 | 94,316 | +0.04(+0.86%) |
Apr 24, 2006 | 4.454 | 4.565 | 4.435 | 4.565 | 65,101 | +0.05(+1.16%) |
Apr 21, 2006 | 4.389 | 4.539 | 4.330 | 4.513 | 188,221 | +0.20(+4.54%) |
Apr 20, 2006 | 4.409 | 4.409 | 4.258 | 4.317 | 220,651 | -0.10(-2.22%) |
Apr 19, 2006 | 4.604 | 4.618 | 4.376 | 4.415 | 226,318 | -0.10(-2.31%) |
Apr 18, 2006 | 4.565 | 4.742 | 4.507 | 4.520 | 179,339 | -0.03(-0.72%) |
Apr 17, 2006 | 4.663 | 4.716 | 4.493 | 4.552 | 335,039 | -0.07(-1.55%) |
Apr 13, 2006 | 4.676 | 4.787 | 4.572 | 4.624 | 191,341 | +0.04(+0.85%) |
Apr 12, 2006 | 4.618 | 4.794 | 4.578 | 4.585 | 51,338 | -0.02(-0.43%) |
Apr 11, 2006 | 4.598 | 4.755 | 4.539 | 4.604 | 199,421 | +0.01(+0.14%) |
Apr 10, 2006 | 4.657 | 4.702 | 4.598 | 4.598 | 144,311 | -0.06(-1.26%) |
Apr 07, 2006 | 4.637 | 4.833 | 4.604 | 4.657 | 175,293 | +0.02(+0.42%) |
Apr 06, 2006 | 4.990 | 4.990 | 4.598 | 4.637 | 237,098 | -0.32(-6.46%) |
Apr 05, 2006 | 4.513 | 5.016 | 4.075 | 4.957 | 1,705,500 | -1.07(-17.77%) |
Apr 04, 2006 | 6.100 | 6.100 | 6.028 | 6.028 | 64,632 | -0.10(-1.60%) |
Apr 03, 2006 | 6.100 | 6.139 | 6.054 | 6.126 | 99,073 | -0.01(-0.21%) |
Mar 31, 2006 | 6.087 | 6.139 | 6.022 | 6.139 | 93,855 | +0.16(+2.73%) |
Mar 30, 2006 | 6.028 | 6.028 | 5.950 | 5.976 | 57,271 | -0.07(-1.08%) |
Mar 29, 2006 | 5.911 | 6.126 | 5.911 | 6.041 | 132,288 | +0.12(+1.98%) |
Mar 28, 2006 | 5.911 | 5.956 | 5.885 | 5.924 | 19,292 | +0.05(+0.78%) |
Mar 27, 2006 | 5.937 | 5.943 | 5.872 | 5.878 | 49,938 | -0.04(-0.66%) |
Mar 24, 2006 | 5.872 | 5.976 | 5.872 | 5.917 | 9,446 | -0.03(-0.44%) |
Mar 23, 2006 | 5.872 | 5.983 | 5.872 | 5.943 | 23,732 | +0.06(+1.00%) |
Mar 22, 2006 | 5.872 | 5.983 | 5.845 | 5.885 | 29,397 | -0.05(-0.88%) |
Mar 21, 2006 | 5.872 | 5.943 | 5.747 | 5.937 | 197,358 | +0.12(+2.13%) |
Mar 20, 2006 | 5.891 | 5.911 | 5.813 | 5.813 | 85,736 | -0.10(-1.66%) |
Mar 17, 2006 | 5.780 | 5.911 | 5.780 | 5.911 | 80,070 | +0.09(+1.57%) |
Mar 16, 2006 | 5.728 | 5.930 | 5.695 | 5.819 | 100,503 | +0.07(+1.25%) |
Mar 15, 2006 | 5.754 | 5.780 | 5.649 | 5.747 | 102,109 | +0.04(+0.69%) |
Mar 14, 2006 | 5.754 | 5.813 | 5.682 | 5.708 | 40,107 | -0.09(-1.58%) |
Mar 13, 2006 | 5.852 | 5.865 | 5.780 | 5.800 | 62,089 | -0.07(-1.11%) |
Mar 10, 2006 | 5.845 | 5.872 | 5.780 | 5.865 | 36,734 | +0.02(+0.34%) |
Mar 09, 2006 | 5.793 | 5.865 | 5.780 | 5.845 | 41,810 | +0.03(+0.56%) |
Mar 08, 2006 | 5.813 | 5.813 | 5.741 | 5.813 | 35,978 | -0.05(-0.89%) |
Mar 07, 2006 | 5.787 | 5.878 | 5.682 | 5.865 | 87,643 | +0.05(+0.90%) |
Mar 06, 2006 | 5.819 | 5.878 | 5.689 | 5.813 | 113,078 | -0.07(-1.11%) |
Mar 03, 2006 | 5.525 | 5.911 | 5.525 | 5.878 | 134,186 | +0.38(+6.89%) |
Mar 02, 2006 | 5.545 | 5.571 | 5.460 | 5.499 | 46,590 | -0.01(-0.24%) |