Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.584 | 5.593 | 5.561 | 5.593 | 25,884 | +0.01(+0.16%) |
May 30, 2006 | 5.584 | 5.602 | 5.557 | 5.584 | 26,107 | +0.01(+0.16%) |
May 26, 2006 | 5.526 | 5.579 | 5.526 | 5.575 | 59,802 | +0.05(+0.89%) |
May 25, 2006 | 5.526 | 5.526 | 5.499 | 5.526 | 24,769 | +0.00(+0.00%) |
May 24, 2006 | 5.526 | 5.528 | 5.494 | 5.526 | 47,976 | +0.00(+0.00%) |
May 23, 2006 | 5.490 | 5.535 | 5.490 | 5.526 | 57,794 | -0.01(-0.16%) |
May 22, 2006 | 5.512 | 5.548 | 5.512 | 5.535 | 41,728 | +0.00(+0.00%) |
May 19, 2006 | 5.530 | 5.543 | 5.508 | 5.535 | 23,430 | +0.00(+0.08%) |
May 18, 2006 | 5.458 | 5.530 | 5.458 | 5.530 | 61,811 | +0.07(+1.23%) |
May 17, 2006 | 5.481 | 5.481 | 5.449 | 5.463 | 48,868 | -0.02(-0.33%) |
May 16, 2006 | 5.481 | 5.490 | 5.467 | 5.481 | 113,134 | +0.01(+0.16%) |
May 15, 2006 | 5.508 | 5.508 | 5.463 | 5.472 | 68,059 | -0.03(-0.57%) |
May 12, 2006 | 5.490 | 5.503 | 5.487 | 5.503 | 12,272 | +0.00(+0.08%) |
May 11, 2006 | 5.508 | 5.521 | 5.485 | 5.499 | 53,331 | -0.04(-0.65%) |
May 10, 2006 | 5.530 | 5.535 | 5.517 | 5.535 | 58,240 | +0.02(+0.33%) |
May 09, 2006 | 5.490 | 5.517 | 5.490 | 5.517 | 27,669 | +0.02(+0.41%) |
May 08, 2006 | 5.530 | 5.530 | 5.490 | 5.494 | 74,530 | -0.01(-0.24%) |
May 05, 2006 | 5.490 | 5.526 | 5.490 | 5.508 | 25,884 | +0.02(+0.33%) |
May 04, 2006 | 5.499 | 5.512 | 5.485 | 5.490 | 93,274 | -0.02(-0.41%) |
May 03, 2006 | 5.517 | 5.535 | 5.499 | 5.512 | 111,572 | -0.05(-0.89%) |
May 02, 2006 | 5.543 | 5.561 | 5.521 | 5.561 | 80,108 | +0.01(+0.16%) |
May 01, 2006 | 5.566 | 5.584 | 5.535 | 5.552 | 63,596 | -0.04(-0.64%) |
Apr 28, 2006 | 5.539 | 5.588 | 5.539 | 5.588 | 81,670 | +0.06(+1.05%) |
Apr 27, 2006 | 5.512 | 5.530 | 5.490 | 5.530 | 171,598 | +0.02(+0.33%) |
Apr 26, 2006 | 5.548 | 5.550 | 5.485 | 5.512 | 102,423 | -0.04(-0.65%) |
Apr 25, 2006 | 5.552 | 5.557 | 5.521 | 5.548 | 72,521 | +0.00(+0.08%) |
Apr 24, 2006 | 5.499 | 5.543 | 5.487 | 5.543 | 69,397 | +0.05(+0.98%) |
Apr 21, 2006 | 5.521 | 5.552 | 5.476 | 5.490 | 174,945 | -0.02(-0.41%) |
Apr 20, 2006 | 5.512 | 5.543 | 5.512 | 5.512 | 40,612 | -0.02(-0.32%) |
Apr 19, 2006 | 5.566 | 5.566 | 5.499 | 5.530 | 42,174 | -0.03(-0.48%) |
Apr 18, 2006 | 5.535 | 5.557 | 5.521 | 5.557 | 27,446 | +0.04(+0.65%) |
Apr 17, 2006 | 5.557 | 5.561 | 5.508 | 5.521 | 47,976 | -0.05(-0.96%) |
Apr 13, 2006 | 5.566 | 5.579 | 5.535 | 5.575 | 33,025 | +0.01(+0.16%) |
Apr 12, 2006 | 5.588 | 5.615 | 5.535 | 5.566 | 96,844 | -0.06(-1.04%) |
Apr 11, 2006 | 5.678 | 5.678 | 5.624 | 5.624 | 36,372 | -0.04(-0.71%) |
Apr 10, 2006 | 5.669 | 5.678 | 5.651 | 5.664 | 29,678 | +0.01(+0.16%) |
Apr 07, 2006 | 5.656 | 5.691 | 5.647 | 5.656 | 97,514 | -0.01(-0.16%) |
Apr 06, 2006 | 5.691 | 5.691 | 5.664 | 5.664 | 89,257 | -0.03(-0.47%) |
Apr 05, 2006 | 5.656 | 5.692 | 5.656 | 5.691 | 92,828 | +0.02(+0.40%) |
Apr 04, 2006 | 5.691 | 5.691 | 5.647 | 5.669 | 52,438 | -0.02(-0.32%) |
Apr 03, 2006 | 5.709 | 5.709 | 5.647 | 5.687 | 78,100 | +0.00(+0.00%) |
Mar 31, 2006 | 5.709 | 5.718 | 5.673 | 5.687 | 180,077 | +0.01(+0.16%) |
Mar 30, 2006 | 5.714 | 5.714 | 5.669 | 5.678 | 74,083 | -0.03(-0.47%) |
Mar 29, 2006 | 5.714 | 5.718 | 5.678 | 5.705 | 65,604 | +0.02(+0.31%) |
Mar 28, 2006 | 5.669 | 5.714 | 5.652 | 5.687 | 135,671 | +0.03(+0.48%) |
Mar 27, 2006 | 5.656 | 5.664 | 5.642 | 5.660 | 60,472 | +0.00(+0.08%) |
Mar 24, 2006 | 5.709 | 5.709 | 5.642 | 5.656 | 61,811 | -0.04(-0.79%) |
Mar 23, 2006 | 5.709 | 5.718 | 5.696 | 5.700 | 60,472 | +0.00(+0.00%) |
Mar 22, 2006 | 5.660 | 5.718 | 5.660 | 5.700 | 85,910 | +0.02(+0.32%) |
Mar 21, 2006 | 5.687 | 5.736 | 5.664 | 5.682 | 54,000 | +0.02(+0.32%) |
Mar 20, 2006 | 5.678 | 5.682 | 5.664 | 5.664 | 21,868 | -0.00(-0.02%) |
Mar 17, 2006 | 5.629 | 5.678 | 5.624 | 5.665 | 53,554 | +0.02(+0.41%) |
Mar 16, 2006 | 5.620 | 5.660 | 5.620 | 5.642 | 47,529 | +0.03(+0.56%) |
Mar 15, 2006 | 5.620 | 5.633 | 5.598 | 5.611 | 53,108 | -0.01(-0.16%) |
Mar 14, 2006 | 5.629 | 5.638 | 5.611 | 5.620 | 24,322 | -0.02(-0.40%) |
Mar 13, 2006 | 5.656 | 5.671 | 5.624 | 5.642 | 36,372 | -0.03(-0.47%) |
Mar 10, 2006 | 5.579 | 5.673 | 5.579 | 5.669 | 150,176 | +0.04(+0.80%) |
Mar 09, 2006 | 5.620 | 5.638 | 5.615 | 5.624 | 42,620 | +0.00(+0.08%) |
Mar 08, 2006 | 5.647 | 5.653 | 5.615 | 5.620 | 69,174 | -0.04(-0.79%) |
Mar 07, 2006 | 5.678 | 5.678 | 5.638 | 5.664 | 48,422 | +0.01(+0.24%) |
Mar 06, 2006 | 5.669 | 5.682 | 5.638 | 5.651 | 55,116 | -0.04(-0.63%) |
Mar 03, 2006 | 5.736 | 5.736 | 5.678 | 5.687 | 21,868 | -0.05(-0.86%) |
Mar 02, 2006 | 5.750 | 5.750 | 5.714 | 5.736 | 44,182 | -0.01(-0.16%) |