Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.122 | 5.168 | 5.115 | 5.143 | 833,623 | +0.08(+1.55%) |
May 30, 2006 | 5.132 | 5.147 | 5.058 | 5.065 | 827,723 | -0.14(-2.60%) |
May 26, 2006 | 5.200 | 5.211 | 5.143 | 5.200 | 967,924 | +0.04(+0.69%) |
May 25, 2006 | 5.082 | 5.164 | 5.058 | 5.164 | 1,461,580 | +0.11(+2.11%) |
May 24, 2006 | 5.079 | 5.111 | 5.001 | 5.058 | 984,501 | -0.05(-0.98%) |
May 23, 2006 | 5.104 | 5.171 | 5.093 | 5.107 | 1,230,346 | -0.01(-0.14%) |
May 22, 2006 | 5.132 | 5.157 | 5.047 | 5.115 | 2,615,223 | -0.10(-1.98%) |
May 19, 2006 | 5.186 | 5.232 | 5.139 | 5.218 | 1,179,772 | +0.05(+0.89%) |
May 18, 2006 | 5.260 | 5.275 | 5.171 | 5.171 | 1,729,340 | -0.01(-0.14%) |
May 17, 2006 | 5.339 | 5.346 | 5.164 | 5.179 | 1,581,552 | -0.22(-4.02%) |
May 16, 2006 | 5.399 | 5.413 | 5.367 | 5.396 | 574,292 | +0.04(+0.80%) |
May 15, 2006 | 5.381 | 5.416 | 5.324 | 5.353 | 808,617 | -0.08(-1.51%) |
May 12, 2006 | 5.517 | 5.517 | 5.428 | 5.435 | 1,278,953 | -0.09(-1.67%) |
May 11, 2006 | 5.577 | 5.588 | 5.524 | 5.527 | 6,373,132 | -0.03(-0.51%) |
May 10, 2006 | 5.556 | 5.577 | 5.534 | 5.556 | 2,024,915 | -0.00(-0.06%) |
May 09, 2006 | 5.517 | 5.563 | 5.517 | 5.559 | 736,409 | +0.02(+0.39%) |
May 08, 2006 | 5.527 | 5.552 | 5.524 | 5.538 | 1,250,856 | -0.00(-0.06%) |
May 05, 2006 | 5.492 | 5.567 | 5.488 | 5.542 | 1,468,323 | +0.09(+1.57%) |
May 04, 2006 | 5.392 | 5.474 | 5.392 | 5.456 | 1,147,461 | +0.01(+0.20%) |
May 03, 2006 | 5.460 | 5.463 | 5.410 | 5.446 | 500,679 | -0.05(-0.84%) |
May 02, 2006 | 5.463 | 5.499 | 5.453 | 5.492 | 1,159,824 | +0.06(+1.18%) |
May 01, 2006 | 5.510 | 5.513 | 5.413 | 5.428 | 597,050 | -0.03(-0.59%) |
Apr 28, 2006 | 5.403 | 5.474 | 5.392 | 5.460 | 1,796,491 | +0.05(+0.92%) |
Apr 27, 2006 | 5.303 | 5.438 | 5.282 | 5.410 | 2,947,043 | +0.07(+1.33%) |
Apr 26, 2006 | 5.289 | 5.342 | 5.285 | 5.339 | 1,929,949 | -0.01(-0.20%) |
Apr 25, 2006 | 5.353 | 5.367 | 5.310 | 5.349 | 583,845 | +0.02(+0.40%) |
Apr 24, 2006 | 5.289 | 5.332 | 5.278 | 5.328 | 543,386 | +0.02(+0.40%) |
Apr 21, 2006 | 5.235 | 5.328 | 5.225 | 5.307 | 1,429,831 | +0.10(+1.84%) |
Apr 20, 2006 | 5.164 | 5.218 | 5.175 | 5.211 | 1,071,039 | +0.04(+0.83%) |
Apr 19, 2006 | 5.172 | 5.189 | 5.125 | 5.168 | 1,243,551 | +0.02(+0.35%) |
Apr 18, 2006 | 5.111 | 5.150 | 5.061 | 5.150 | 1,037,604 | +0.06(+1.26%) |
Apr 17, 2006 | 5.004 | 5.118 | 5.004 | 5.086 | 647,624 | +0.05(+0.92%) |
Apr 13, 2006 | 5.043 | 5.058 | 5.008 | 5.040 | 854,976 | -0.00(-0.07%) |
Apr 12, 2006 | 5.050 | 5.079 | 5.029 | 5.043 | 493,936 | -0.01(-0.14%) |
Apr 11, 2006 | 5.125 | 5.129 | 5.040 | 5.050 | 736,409 | -0.06(-1.25%) |
Apr 10, 2006 | 5.136 | 5.147 | 5.104 | 5.115 | 582,159 | -0.04(-0.76%) |
Apr 07, 2006 | 5.239 | 5.239 | 5.129 | 5.154 | 1,297,777 | -0.10(-1.96%) |
Apr 06, 2006 | 5.257 | 5.264 | 5.189 | 5.257 | 916,789 | -0.04(-0.67%) |
Apr 05, 2006 | 5.282 | 5.307 | 5.278 | 5.292 | 505,737 | -0.02(-0.40%) |
Apr 04, 2006 | 5.278 | 5.314 | 5.257 | 5.314 | 700,727 | +0.09(+1.63%) |
Apr 03, 2006 | 5.203 | 5.253 | 5.196 | 5.228 | 724,890 | +0.03(+0.55%) |
Mar 31, 2006 | 5.218 | 5.232 | 5.193 | 5.200 | 630,485 | -0.02(-0.34%) |
Mar 30, 2006 | 5.196 | 5.260 | 5.193 | 5.218 | 909,484 | +0.05(+0.89%) |
Mar 29, 2006 | 5.139 | 5.179 | 5.118 | 5.171 | 1,073,286 | +0.06(+1.18%) |
Mar 28, 2006 | 5.175 | 5.193 | 5.107 | 5.111 | 1,371,109 | -0.05(-0.97%) |
Mar 27, 2006 | 5.193 | 5.193 | 5.147 | 5.161 | 1,758,841 | -0.08(-1.56%) |
Mar 24, 2006 | 5.228 | 5.264 | 5.203 | 5.243 | 720,394 | +0.05(+1.03%) |
Mar 23, 2006 | 5.239 | 5.239 | 5.168 | 5.189 | 758,324 | -0.06(-1.09%) |
Mar 22, 2006 | 5.203 | 5.260 | 5.203 | 5.246 | 700,727 | +0.07(+1.38%) |
Mar 21, 2006 | 5.211 | 5.232 | 5.175 | 5.175 | 395,317 | -0.07(-1.36%) |
Mar 20, 2006 | 5.246 | 5.268 | 5.236 | 5.246 | 1,325,593 | -0.01(-0.14%) |
Mar 17, 2006 | 5.232 | 5.257 | 5.211 | 5.253 | 912,293 | +0.01(+0.20%) |
Mar 16, 2006 | 5.207 | 5.268 | 5.196 | 5.243 | 1,329,527 | +0.01(+0.27%) |
Mar 15, 2006 | 5.218 | 5.228 | 5.175 | 5.228 | 722,642 | +0.04(+0.69%) |
Mar 14, 2006 | 5.129 | 5.207 | 5.118 | 5.193 | 671,787 | +0.05(+0.90%) |
Mar 13, 2006 | 5.132 | 5.168 | 5.132 | 5.147 | 737,814 | +0.03(+0.63%) |
Mar 10, 2006 | 5.018 | 5.122 | 5.015 | 5.115 | 901,336 | +0.09(+1.70%) |
Mar 09, 2006 | 5.047 | 5.075 | 5.029 | 5.029 | 1,520,021 | -0.02(-0.35%) |
Mar 08, 2006 | 4.990 | 5.058 | 4.990 | 5.047 | 743,433 | +0.02(+0.43%) |
Mar 07, 2006 | 5.015 | 5.050 | 4.997 | 5.026 | 1,073,567 | -0.08(-1.53%) |
Mar 06, 2006 | 5.171 | 5.171 | 5.090 | 5.104 | 678,811 | -0.07(-1.31%) |
Mar 03, 2006 | 5.168 | 5.196 | 5.143 | 5.171 | 959,214 | -0.07(-1.29%) |
Mar 02, 2006 | 5.203 | 5.246 | 5.182 | 5.239 | 738,376 | -0.02(-0.47%) |