Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.349 | 5.385 | 5.325 | 5.385 | 145,064 | +0.04(+0.73%) |
May 30, 2006 | 5.400 | 5.400 | 5.322 | 5.346 | 131,694 | -0.07(-1.22%) |
May 26, 2006 | 5.376 | 5.412 | 5.367 | 5.412 | 85,233 | +0.04(+0.67%) |
May 25, 2006 | 5.370 | 5.376 | 5.313 | 5.376 | 134,034 | +0.02(+0.39%) |
May 24, 2006 | 5.295 | 5.355 | 5.286 | 5.355 | 197,207 | +0.03(+0.56%) |
May 23, 2006 | 5.304 | 5.355 | 5.304 | 5.325 | 166,456 | +0.00(+0.00%) |
May 22, 2006 | 5.322 | 5.325 | 5.289 | 5.325 | 83,228 | +0.00(+0.06%) |
May 19, 2006 | 5.301 | 5.328 | 5.251 | 5.322 | 170,133 | -0.03(-0.56%) |
May 18, 2006 | 5.391 | 5.397 | 5.325 | 5.352 | 115,316 | -0.03(-0.61%) |
May 17, 2006 | 5.415 | 5.415 | 5.367 | 5.385 | 85,902 | -0.02(-0.44%) |
May 16, 2006 | 5.463 | 5.463 | 5.388 | 5.409 | 90,247 | -0.02(-0.44%) |
May 15, 2006 | 5.487 | 5.487 | 5.433 | 5.433 | 28,745 | -0.02(-0.44%) |
May 12, 2006 | 5.541 | 5.541 | 5.442 | 5.457 | 81,891 | -0.06(-1.14%) |
May 11, 2006 | 5.559 | 5.592 | 5.520 | 5.520 | 146,736 | -0.04(-0.70%) |
May 10, 2006 | 5.550 | 5.577 | 5.538 | 5.559 | 94,592 | +0.01(+0.16%) |
May 09, 2006 | 5.553 | 5.553 | 5.529 | 5.550 | 57,825 | +0.01(+0.11%) |
May 08, 2006 | 5.562 | 5.562 | 5.523 | 5.544 | 80,888 | +0.03(+0.49%) |
May 05, 2006 | 5.508 | 5.538 | 5.508 | 5.517 | 110,636 | +0.01(+0.16%) |
May 04, 2006 | 5.517 | 5.517 | 5.493 | 5.508 | 79,551 | +0.03(+0.60%) |
May 03, 2006 | 5.499 | 5.499 | 5.451 | 5.475 | 107,628 | -0.00(-0.05%) |
May 02, 2006 | 5.469 | 5.499 | 5.451 | 5.478 | 87,573 | +0.02(+0.44%) |
May 01, 2006 | 5.433 | 5.487 | 5.433 | 5.454 | 117,990 | +0.03(+0.55%) |
Apr 28, 2006 | 5.403 | 5.433 | 5.403 | 5.424 | 265,395 | -0.04(-0.66%) |
Apr 27, 2006 | 5.460 | 5.475 | 5.415 | 5.460 | 166,122 | +0.02(+0.38%) |
Apr 26, 2006 | 5.460 | 5.460 | 5.415 | 5.439 | 82,225 | -0.01(-0.27%) |
Apr 25, 2006 | 5.487 | 5.490 | 5.430 | 5.454 | 140,719 | -0.03(-0.60%) |
Apr 24, 2006 | 5.475 | 5.498 | 5.430 | 5.487 | 206,901 | +0.02(+0.33%) |
Apr 21, 2006 | 5.475 | 5.475 | 5.397 | 5.469 | 239,657 | -0.00(-0.05%) |
Apr 20, 2006 | 5.484 | 5.484 | 5.436 | 5.472 | 89,244 | +0.00(+0.05%) |
Apr 19, 2006 | 5.451 | 5.484 | 5.415 | 5.469 | 113,645 | -0.01(-0.27%) |
Apr 18, 2006 | 5.355 | 5.484 | 5.349 | 5.484 | 227,290 | +0.12(+2.17%) |
Apr 17, 2006 | 5.361 | 5.379 | 5.343 | 5.367 | 154,758 | +0.03(+0.50%) |
Apr 13, 2006 | 5.349 | 5.385 | 5.292 | 5.340 | 124,006 | -0.01(-0.17%) |
Apr 12, 2006 | 5.355 | 5.385 | 5.331 | 5.349 | 114,982 | -0.01(-0.11%) |
Apr 11, 2006 | 5.346 | 5.373 | 5.343 | 5.355 | 143,727 | -0.02(-0.39%) |
Apr 10, 2006 | 5.373 | 5.403 | 5.364 | 5.376 | 118,993 | +0.01(+0.22%) |
Apr 07, 2006 | 5.412 | 5.421 | 5.361 | 5.364 | 111,639 | -0.04(-0.83%) |
Apr 06, 2006 | 5.421 | 5.421 | 5.385 | 5.409 | 118,658 | -0.02(-0.33%) |
Apr 05, 2006 | 5.433 | 5.463 | 5.415 | 5.427 | 92,587 | -0.01(-0.11%) |
Apr 04, 2006 | 5.406 | 5.436 | 5.400 | 5.433 | 132,363 | +0.03(+0.61%) |
Apr 03, 2006 | 5.346 | 5.415 | 5.346 | 5.400 | 251,022 | +0.07(+1.35%) |
Mar 31, 2006 | 5.346 | 5.361 | 5.328 | 5.328 | 158,434 | -0.01(-0.28%) |
Mar 30, 2006 | 5.388 | 5.409 | 5.343 | 5.343 | 130,692 | -0.06(-1.16%) |
Mar 29, 2006 | 5.385 | 5.412 | 5.325 | 5.406 | 279,433 | -0.05(-0.99%) |
Mar 28, 2006 | 5.496 | 5.496 | 5.427 | 5.460 | 146,736 | -0.02(-0.38%) |
Mar 27, 2006 | 5.481 | 5.481 | 5.445 | 5.481 | 107,962 | +0.00(+0.00%) |
Mar 24, 2006 | 5.439 | 5.481 | 5.415 | 5.481 | 109,968 | +0.01(+0.22%) |
Mar 23, 2006 | 5.481 | 5.481 | 5.403 | 5.469 | 249,350 | -0.01(-0.11%) |
Mar 22, 2006 | 5.487 | 5.493 | 5.454 | 5.475 | 91,918 | -0.02(-0.33%) |
Mar 21, 2006 | 5.445 | 5.505 | 5.427 | 5.493 | 145,733 | -0.07(-1.18%) |
Mar 20, 2006 | 5.562 | 5.565 | 5.520 | 5.559 | 108,965 | +0.01(+0.11%) |
Mar 17, 2006 | 5.511 | 5.553 | 5.508 | 5.553 | 124,675 | +0.04(+0.81%) |
Mar 16, 2006 | 5.520 | 5.535 | 5.493 | 5.508 | 135,371 | +0.00(+0.05%) |
Mar 15, 2006 | 5.490 | 5.505 | 5.460 | 5.505 | 83,562 | +0.04(+0.77%) |
Mar 14, 2006 | 5.442 | 5.478 | 5.430 | 5.463 | 102,949 | +0.03(+0.55%) |
Mar 13, 2006 | 5.445 | 5.451 | 5.403 | 5.433 | 122,669 | +0.02(+0.33%) |
Mar 10, 2006 | 5.448 | 5.472 | 5.385 | 5.415 | 546,499 | -0.00(-0.06%) |
Mar 09, 2006 | 5.409 | 5.418 | 5.370 | 5.418 | 185,174 | +0.03(+0.61%) |
Mar 08, 2006 | 5.412 | 5.412 | 5.367 | 5.385 | 231,969 | -0.02(-0.44%) |
Mar 07, 2006 | 5.439 | 5.439 | 5.358 | 5.409 | 125,678 | +0.01(+0.28%) |
Mar 06, 2006 | 5.496 | 5.496 | 5.391 | 5.394 | 72,198 | -0.10(-1.80%) |
Mar 03, 2006 | 5.445 | 5.493 | 5.436 | 5.493 | 195,536 | +0.02(+0.38%) |
Mar 02, 2006 | 5.442 | 5.472 | 5.430 | 5.472 | 87,907 | +0.01(+0.22%) |