Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.277 | 5.308 | 5.189 | 5.250 | 9,964 | +0.00(+0.00%) |
May 30, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
May 26, 2006 | 5.121 | 5.250 | 5.117 | 5.250 | 2,799 | -0.01(-0.15%) |
May 25, 2006 | 5.136 | 5.308 | 5.136 | 5.258 | 6,534 | +0.09(+1.70%) |
May 24, 2006 | 5.098 | 5.170 | 5.075 | 5.170 | 5,761 | -0.01(-0.15%) |
May 23, 2006 | 5.182 | 5.250 | 5.178 | 5.178 | 11,405 | -0.07(-1.38%) |
May 22, 2006 | 5.247 | 5.250 | 5.185 | 5.250 | 12,570 | -0.08(-1.42%) |
May 19, 2006 | 5.326 | 5.326 | 5.308 | 5.326 | 4,975 | +0.02(+0.35%) |
May 18, 2006 | 5.235 | 5.308 | 5.235 | 5.308 | 1,833 | +0.02(+0.43%) |
May 17, 2006 | 5.254 | 5.294 | 5.178 | 5.285 | 17,140 | +0.06(+1.17%) |
May 16, 2006 | 5.308 | 5.308 | 5.224 | 5.224 | 14,600 | -0.03(-0.58%) |
May 15, 2006 | 5.304 | 5.346 | 5.254 | 5.254 | 7,594 | -0.04(-0.72%) |
May 12, 2006 | 5.331 | 5.331 | 5.292 | 5.292 | 4,713 | -0.00(-0.07%) |
May 11, 2006 | 5.373 | 5.373 | 5.258 | 5.296 | 26,940 | +0.04(+0.80%) |
May 10, 2006 | 5.422 | 5.422 | 5.250 | 5.254 | 32,843 | -0.09(-1.71%) |
May 09, 2006 | 5.399 | 5.418 | 5.273 | 5.346 | 796,159 | -0.07(-1.34%) |
May 08, 2006 | 5.441 | 5.441 | 5.346 | 5.418 | 31,203 | -0.07(-1.32%) |
May 05, 2006 | 5.319 | 5.491 | 5.250 | 5.491 | 14,725 | +0.17(+3.23%) |
May 04, 2006 | 5.483 | 5.483 | 5.319 | 5.319 | 9,165 | -0.01(-0.14%) |
May 03, 2006 | 5.327 | 5.327 | 5.327 | 5.327 | 4,137 | +0.02(+0.36%) |
May 02, 2006 | 5.280 | 5.308 | 5.269 | 5.308 | 10,082 | +0.01(+0.14%) |
May 01, 2006 | 5.308 | 5.350 | 5.269 | 5.300 | 34,375 | +0.05(+0.95%) |
Apr 28, 2006 | 5.255 | 5.255 | 5.250 | 5.250 | 2,618 | -0.00(-0.07%) |
Apr 27, 2006 | 5.342 | 5.342 | 5.254 | 5.254 | 4,826 | -0.03(-0.65%) |
Apr 26, 2006 | 5.289 | 5.323 | 5.287 | 5.289 | 9,163 | +0.03(+0.65%) |
Apr 25, 2006 | 5.231 | 5.300 | 5.231 | 5.254 | 18,758 | -0.07(-1.36%) |
Apr 24, 2006 | 5.289 | 5.327 | 5.289 | 5.327 | 4,590 | -0.00(-0.07%) |
Apr 21, 2006 | 5.250 | 5.331 | 5.250 | 5.331 | 5,730 | +0.09(+1.72%) |
Apr 20, 2006 | 5.323 | 5.323 | 5.240 | 5.240 | 958 | -0.12(-2.25%) |
Apr 19, 2006 | 5.308 | 5.361 | 5.308 | 5.361 | 7,822 | +0.02(+0.29%) |
Apr 18, 2006 | 5.250 | 5.346 | 5.193 | 5.346 | 9,744 | -0.02(-0.29%) |
Apr 17, 2006 | 5.278 | 5.361 | 5.254 | 5.361 | 10,732 | -0.02(-0.43%) |
Apr 13, 2006 | 5.384 | 5.387 | 5.384 | 5.384 | 3,928 | +0.00(+0.00%) |
Apr 12, 2006 | 5.365 | 5.491 | 5.269 | 5.384 | 15,710 | -0.02(-0.35%) |
Apr 11, 2006 | 5.438 | 5.510 | 5.365 | 5.403 | 40,259 | -0.02(-0.35%) |
Apr 10, 2006 | 5.514 | 5.514 | 5.293 | 5.422 | 20,233 | -0.03(-0.56%) |
Apr 07, 2006 | 5.441 | 5.453 | 5.441 | 5.453 | 15,129 | +0.02(+0.35%) |
Apr 06, 2006 | 5.373 | 5.438 | 5.373 | 5.434 | 13,384 | +0.07(+1.28%) |
Apr 05, 2006 | 5.395 | 5.395 | 5.331 | 5.365 | 13,366 | +0.02(+0.43%) |
Apr 04, 2006 | 5.395 | 5.399 | 5.342 | 5.342 | 1,649 | +0.00(+0.07%) |
Apr 03, 2006 | 5.346 | 5.438 | 5.250 | 5.338 | 15,102 | -0.03(-0.64%) |
Mar 31, 2006 | 5.304 | 5.373 | 5.304 | 5.373 | 8,820 | +0.07(+1.37%) |
Mar 30, 2006 | 5.250 | 5.350 | 5.250 | 5.300 | 3,671 | +0.06(+1.24%) |
Mar 29, 2006 | 5.254 | 5.254 | 5.235 | 5.235 | 785 | -0.08(-1.58%) |
Mar 28, 2006 | 5.254 | 5.319 | 5.250 | 5.319 | 4,713 | -0.02(-0.36%) |
Mar 27, 2006 | 5.269 | 5.368 | 5.155 | 5.338 | 20,510 | +0.07(+1.30%) |
Mar 24, 2006 | 5.231 | 5.346 | 5.231 | 5.269 | 4,449 | +0.04(+0.73%) |
Mar 23, 2006 | 5.380 | 5.380 | 5.231 | 5.231 | 10,475 | -0.08(-1.44%) |
Mar 22, 2006 | 5.353 | 5.353 | 5.269 | 5.308 | 8,642 | -0.03(-0.57%) |
Mar 21, 2006 | 5.273 | 5.338 | 5.273 | 5.338 | 5,761 | +0.00(+0.00%) |
Mar 20, 2006 | 5.327 | 5.346 | 5.308 | 5.338 | 25,863 | -0.01(-0.14%) |
Mar 17, 2006 | 5.231 | 5.346 | 5.231 | 5.346 | 6,285 | +0.15(+2.94%) |
Mar 16, 2006 | 5.277 | 5.277 | 5.155 | 5.193 | 23,635 | -0.15(-2.86%) |
Mar 15, 2006 | 5.346 | 5.346 | 5.250 | 5.346 | 25,921 | +0.08(+1.60%) |
Mar 14, 2006 | 5.338 | 5.346 | 5.262 | 5.262 | 11,834 | +0.00(+0.07%) |
Mar 13, 2006 | 5.250 | 5.346 | 5.231 | 5.258 | 18,845 | +0.01(+0.19%) |
Mar 10, 2006 | 5.323 | 5.327 | 5.248 | 5.248 | 5,834 | -0.02(-0.33%) |
Mar 09, 2006 | 5.323 | 5.323 | 5.250 | 5.266 | 1,309 | +0.03(+0.58%) |
Mar 08, 2006 | 5.235 | 5.235 | 5.231 | 5.235 | 1,047 | -0.03(-0.65%) |
Mar 07, 2006 | 5.308 | 5.308 | 5.163 | 5.269 | 6,023 | +0.00(+0.00%) |
Mar 06, 2006 | 5.311 | 5.311 | 5.269 | 5.269 | 1,047 | -0.06(-1.08%) |
Mar 03, 2006 | 5.258 | 5.327 | 5.250 | 5.327 | 7,987 | +0.00(+0.07%) |
Mar 02, 2006 | 5.250 | 5.327 | 5.250 | 5.323 | 6,088 | +0.07(+1.34%) |