Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.605 | 5.697 | 5.605 | 5.697 | 160,897 | +0.07(+1.27%) |
May 30, 2006 | 5.571 | 5.647 | 5.571 | 5.626 | 72,724 | +0.03(+0.60%) |
May 26, 2006 | 5.563 | 5.592 | 5.541 | 5.592 | 69,397 | +0.00(+0.08%) |
May 25, 2006 | 5.579 | 5.592 | 5.558 | 5.588 | 107,185 | -0.02(-0.30%) |
May 24, 2006 | 5.575 | 5.605 | 5.571 | 5.605 | 77,715 | +0.01(+0.15%) |
May 23, 2006 | 5.609 | 5.651 | 5.584 | 5.596 | 146,637 | -0.01(-0.23%) |
May 22, 2006 | 5.579 | 5.617 | 5.575 | 5.609 | 152,816 | +0.03(+0.53%) |
May 19, 2006 | 5.567 | 5.609 | 5.567 | 5.579 | 88,885 | -0.01(-0.15%) |
May 18, 2006 | 5.575 | 5.605 | 5.558 | 5.588 | 87,934 | +0.03(+0.53%) |
May 17, 2006 | 5.563 | 5.584 | 5.558 | 5.558 | 63,931 | -0.02(-0.38%) |
May 16, 2006 | 5.571 | 5.600 | 5.558 | 5.579 | 119,544 | -0.00(-0.08%) |
May 15, 2006 | 5.554 | 5.613 | 5.554 | 5.584 | 139,032 | +0.03(+0.53%) |
May 12, 2006 | 5.558 | 5.592 | 5.554 | 5.554 | 61,554 | -0.06(-1.05%) |
May 11, 2006 | 5.617 | 5.638 | 5.584 | 5.613 | 118,593 | -0.03(-0.60%) |
May 10, 2006 | 5.579 | 5.647 | 5.579 | 5.647 | 112,651 | +0.04(+0.75%) |
May 09, 2006 | 5.596 | 5.613 | 5.567 | 5.605 | 154,242 | +0.00(+0.00%) |
May 08, 2006 | 5.605 | 5.609 | 5.575 | 5.605 | 105,521 | +0.02(+0.30%) |
May 05, 2006 | 5.567 | 5.596 | 5.567 | 5.588 | 149,489 | +0.02(+0.38%) |
May 04, 2006 | 5.567 | 5.592 | 5.567 | 5.567 | 135,229 | +0.00(+0.00%) |
May 03, 2006 | 5.546 | 5.596 | 5.546 | 5.567 | 105,284 | -0.03(-0.60%) |
May 02, 2006 | 5.537 | 5.600 | 5.537 | 5.600 | 189,416 | +0.03(+0.45%) |
May 01, 2006 | 5.592 | 5.609 | 5.541 | 5.575 | 176,820 | +0.01(+0.23%) |
Apr 28, 2006 | 5.567 | 5.596 | 5.542 | 5.563 | 166,838 | +0.01(+0.15%) |
Apr 27, 2006 | 5.533 | 5.567 | 5.512 | 5.554 | 134,754 | -0.01(-0.23%) |
Apr 26, 2006 | 5.554 | 5.596 | 5.512 | 5.567 | 165,650 | +0.00(+0.00%) |
Apr 25, 2006 | 5.575 | 5.617 | 5.567 | 5.567 | 116,216 | -0.01(-0.15%) |
Apr 24, 2006 | 5.563 | 5.600 | 5.563 | 5.575 | 56,325 | +0.01(+0.23%) |
Apr 21, 2006 | 5.567 | 5.609 | 5.563 | 5.563 | 97,441 | -0.00(-0.08%) |
Apr 20, 2006 | 5.605 | 5.668 | 5.561 | 5.567 | 101,957 | -0.04(-0.68%) |
Apr 19, 2006 | 5.592 | 5.617 | 5.554 | 5.605 | 137,131 | +0.00(+0.00%) |
Apr 18, 2006 | 5.596 | 5.630 | 5.541 | 5.605 | 130,476 | +0.02(+0.38%) |
Apr 17, 2006 | 5.626 | 5.668 | 5.571 | 5.584 | 156,144 | -0.04(-0.75%) |
Apr 13, 2006 | 5.676 | 5.668 | 5.621 | 5.626 | 102,907 | -0.05(-0.89%) |
Apr 12, 2006 | 5.647 | 5.693 | 5.647 | 5.676 | 70,347 | +0.01(+0.15%) |
Apr 11, 2006 | 5.638 | 5.693 | 5.623 | 5.668 | 119,781 | +0.02(+0.37%) |
Apr 10, 2006 | 5.655 | 5.680 | 5.642 | 5.647 | 159,471 | +0.00(+0.00%) |
Apr 07, 2006 | 5.651 | 5.676 | 5.638 | 5.647 | 101,957 | -0.01(-0.15%) |
Apr 06, 2006 | 5.689 | 5.701 | 5.651 | 5.655 | 131,189 | -0.05(-0.96%) |
Apr 05, 2006 | 5.718 | 5.727 | 5.689 | 5.710 | 68,446 | -0.01(-0.15%) |
Apr 04, 2006 | 5.743 | 5.743 | 5.714 | 5.718 | 123,821 | -0.02(-0.29%) |
Apr 03, 2006 | 5.727 | 5.735 | 5.706 | 5.735 | 77,002 | +0.01(+0.15%) |
Mar 31, 2006 | 5.714 | 5.727 | 5.702 | 5.727 | 92,212 | +0.01(+0.22%) |
Mar 30, 2006 | 5.714 | 5.743 | 5.701 | 5.714 | 117,880 | -0.02(-0.37%) |
Mar 29, 2006 | 5.718 | 5.739 | 5.710 | 5.735 | 172,542 | +0.00(+0.07%) |
Mar 28, 2006 | 5.731 | 5.756 | 5.718 | 5.731 | 82,468 | -0.02(-0.29%) |
Mar 27, 2006 | 5.743 | 5.760 | 5.727 | 5.748 | 101,719 | +0.00(+0.07%) |
Mar 24, 2006 | 5.722 | 5.752 | 5.722 | 5.743 | 92,450 | +0.02(+0.29%) |
Mar 23, 2006 | 5.752 | 5.760 | 5.714 | 5.727 | 130,951 | -0.03(-0.44%) |
Mar 22, 2006 | 5.743 | 5.769 | 5.720 | 5.752 | 43,016 | +0.01(+0.22%) |
Mar 21, 2006 | 5.760 | 5.802 | 5.731 | 5.739 | 124,297 | -0.03(-0.58%) |
Mar 20, 2006 | 5.727 | 5.773 | 5.722 | 5.773 | 152,341 | +0.03(+0.51%) |
Mar 17, 2006 | 5.722 | 5.760 | 5.715 | 5.743 | 117,405 | -0.00(-0.07%) |
Mar 16, 2006 | 5.722 | 5.752 | 5.701 | 5.748 | 129,763 | +0.05(+0.96%) |
Mar 15, 2006 | 5.663 | 5.710 | 5.663 | 5.693 | 93,638 | -0.01(-0.15%) |
Mar 14, 2006 | 5.638 | 5.701 | 5.638 | 5.701 | 74,625 | +0.07(+1.19%) |
Mar 13, 2006 | 5.638 | 5.685 | 5.630 | 5.634 | 112,651 | -0.03(-0.52%) |
Mar 10, 2006 | 5.680 | 5.701 | 5.663 | 5.663 | 88,885 | -0.01(-0.22%) |
Mar 09, 2006 | 5.685 | 5.706 | 5.663 | 5.676 | 75,101 | +0.01(+0.22%) |
Mar 08, 2006 | 5.718 | 5.731 | 5.663 | 5.664 | 140,220 | -0.03(-0.52%) |
Mar 07, 2006 | 5.735 | 5.735 | 5.689 | 5.693 | 170,641 | -0.03(-0.59%) |
Mar 06, 2006 | 5.773 | 5.773 | 5.722 | 5.727 | 147,588 | -0.05(-0.80%) |
Mar 03, 2006 | 5.773 | 5.788 | 5.760 | 5.773 | 72,962 | -0.02(-0.36%) |
Mar 02, 2006 | 5.786 | 5.807 | 5.765 | 5.794 | 99,342 | +0.00(+0.00%) |