Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.048 | 4.058 | 4.033 | 4.052 | 151,874 | +0.02(+0.47%) |
May 30, 2006 | 4.074 | 4.074 | 4.033 | 4.033 | 259,173 | -0.06(-1.38%) |
May 26, 2006 | 4.086 | 4.089 | 4.061 | 4.089 | 219,692 | +0.03(+0.85%) |
May 25, 2006 | 4.036 | 4.064 | 4.026 | 4.055 | 199,633 | +0.03(+0.86%) |
May 24, 2006 | 3.992 | 4.042 | 3.976 | 4.020 | 214,597 | +0.01(+0.23%) |
May 23, 2006 | 4.058 | 4.067 | 4.011 | 4.011 | 298,017 | -0.03(-0.62%) |
May 22, 2006 | 4.030 | 4.042 | 4.001 | 4.036 | 360,104 | -0.02(-0.46%) |
May 19, 2006 | 4.058 | 4.061 | 4.011 | 4.055 | 610,362 | +0.01(+0.16%) |
May 18, 2006 | 4.077 | 4.083 | 4.045 | 4.048 | 346,731 | -0.01(-0.15%) |
May 17, 2006 | 4.092 | 4.096 | 4.048 | 4.055 | 268,724 | -0.05(-1.30%) |
May 16, 2006 | 4.127 | 4.130 | 4.102 | 4.108 | 291,967 | -0.03(-0.61%) |
May 15, 2006 | 4.121 | 4.136 | 4.108 | 4.133 | 246,118 | -0.00(-0.08%) |
May 12, 2006 | 4.152 | 4.165 | 4.130 | 4.136 | 355,328 | -0.03(-0.60%) |
May 11, 2006 | 4.218 | 4.229 | 4.140 | 4.162 | 386,530 | -0.06(-1.49%) |
May 10, 2006 | 4.209 | 4.234 | 4.209 | 4.224 | 133,725 | +0.01(+0.22%) |
May 09, 2006 | 4.215 | 4.234 | 4.212 | 4.215 | 124,173 | -0.02(-0.37%) |
May 08, 2006 | 4.246 | 4.246 | 4.218 | 4.231 | 267,451 | -0.02(-0.37%) |
May 05, 2006 | 4.218 | 4.249 | 4.218 | 4.246 | 203,135 | +0.04(+0.90%) |
May 04, 2006 | 4.183 | 4.225 | 4.183 | 4.209 | 359,785 | +0.01(+0.30%) |
May 03, 2006 | 4.202 | 4.209 | 4.187 | 4.196 | 219,055 | -0.02(-0.45%) |
May 02, 2006 | 4.193 | 4.231 | 4.193 | 4.215 | 266,496 | +0.03(+0.60%) |
May 01, 2006 | 4.187 | 4.209 | 4.183 | 4.190 | 178,937 | +0.00(+0.08%) |
Apr 28, 2006 | 4.183 | 4.204 | 4.177 | 4.187 | 175,116 | +0.00(+0.08%) |
Apr 27, 2006 | 4.177 | 4.209 | 4.158 | 4.183 | 346,731 | +0.01(+0.15%) |
Apr 26, 2006 | 4.165 | 4.205 | 4.165 | 4.177 | 201,862 | +0.01(+0.30%) |
Apr 25, 2006 | 4.180 | 4.202 | 4.162 | 4.165 | 299,290 | -0.01(-0.15%) |
Apr 24, 2006 | 4.199 | 4.215 | 4.146 | 4.171 | 284,007 | -0.03(-0.60%) |
Apr 21, 2006 | 4.224 | 4.237 | 4.187 | 4.196 | 517,390 | -0.00(-0.08%) |
Apr 20, 2006 | 4.205 | 4.221 | 4.199 | 4.199 | 333,995 | +0.01(+0.23%) |
Apr 19, 2006 | 4.183 | 4.212 | 4.180 | 4.190 | 195,812 | -0.00(-0.07%) |
Apr 18, 2006 | 4.130 | 4.209 | 4.130 | 4.193 | 350,233 | +0.07(+1.75%) |
Apr 17, 2006 | 4.136 | 4.155 | 4.111 | 4.121 | 186,897 | -0.02(-0.53%) |
Apr 13, 2006 | 4.158 | 4.162 | 4.133 | 4.143 | 169,385 | -0.02(-0.38%) |
Apr 12, 2006 | 4.140 | 4.165 | 4.140 | 4.158 | 200,270 | +0.02(+0.38%) |
Apr 11, 2006 | 4.162 | 4.190 | 4.133 | 4.143 | 300,564 | -0.05(-1.12%) |
Apr 10, 2006 | 4.177 | 4.209 | 4.168 | 4.190 | 246,437 | +0.01(+0.30%) |
Apr 07, 2006 | 4.212 | 4.215 | 4.168 | 4.177 | 530,763 | -0.03(-0.60%) |
Apr 06, 2006 | 4.202 | 4.212 | 4.187 | 4.202 | 189,444 | -0.01(-0.15%) |
Apr 05, 2006 | 4.199 | 4.215 | 4.199 | 4.209 | 249,939 | +0.00(+0.00%) |
Apr 04, 2006 | 4.196 | 4.218 | 4.183 | 4.209 | 295,151 | +0.02(+0.52%) |
Apr 03, 2006 | 4.183 | 4.221 | 4.180 | 4.187 | 319,349 | +0.01(+0.23%) |
Mar 31, 2006 | 4.180 | 4.196 | 4.174 | 4.177 | 171,296 | -0.01(-0.15%) |
Mar 30, 2006 | 4.174 | 4.199 | 4.162 | 4.183 | 266,814 | +0.00(+0.00%) |
Mar 29, 2006 | 4.146 | 4.187 | 4.146 | 4.183 | 220,328 | +0.04(+0.91%) |
Mar 28, 2006 | 4.177 | 4.195 | 4.146 | 4.146 | 367,427 | -0.04(-0.90%) |
Mar 27, 2006 | 4.193 | 4.205 | 4.177 | 4.184 | 199,314 | -0.02(-0.52%) |
Mar 24, 2006 | 4.193 | 4.209 | 4.185 | 4.205 | 226,696 | +0.01(+0.30%) |
Mar 23, 2006 | 4.193 | 4.212 | 4.190 | 4.193 | 194,220 | -0.01(-0.30%) |
Mar 22, 2006 | 4.177 | 4.209 | 4.177 | 4.205 | 276,366 | +0.02(+0.59%) |
Mar 21, 2006 | 4.168 | 4.199 | 4.165 | 4.181 | 518,664 | +0.00(+0.08%) |
Mar 20, 2006 | 4.168 | 4.190 | 4.165 | 4.177 | 403,087 | +0.00(+0.00%) |
Mar 17, 2006 | 4.155 | 4.180 | 4.152 | 4.177 | 226,696 | +0.03(+0.68%) |
Mar 16, 2006 | 4.149 | 4.174 | 4.146 | 4.149 | 327,946 | -0.01(-0.15%) |
Mar 15, 2006 | 4.121 | 4.155 | 4.114 | 4.155 | 271,908 | +0.02(+0.54%) |
Mar 14, 2006 | 4.102 | 4.133 | 4.092 | 4.133 | 322,533 | +0.03(+0.84%) |
Mar 13, 2006 | 4.074 | 4.105 | 4.074 | 4.099 | 252,486 | +0.01(+0.31%) |
Mar 10, 2006 | 4.074 | 4.099 | 4.067 | 4.086 | 211,095 | +0.02(+0.54%) |
Mar 09, 2006 | 4.067 | 4.096 | 4.058 | 4.064 | 135,317 | -0.02(-0.46%) |
Mar 08, 2006 | 4.064 | 4.092 | 4.061 | 4.083 | 152,192 | -0.01(-0.15%) |
Mar 07, 2006 | 4.067 | 4.089 | 4.064 | 4.089 | 193,902 | +0.01(+0.15%) |
Mar 06, 2006 | 4.096 | 4.108 | 4.083 | 4.083 | 253,123 | -0.02(-0.46%) |
Mar 03, 2006 | 4.099 | 4.127 | 4.092 | 4.102 | 336,542 | -0.02(-0.53%) |
Mar 02, 2006 | 4.121 | 4.124 | 4.089 | 4.124 | 235,930 | +0.01(+0.23%) |