Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.966 | 5.190 | 4.966 | 5.142 | 7,787,239 | +0.20(+4.07%) |
May 30, 2006 | 5.209 | 5.209 | 4.928 | 4.941 | 9,980,668 | -0.26(-5.08%) |
May 26, 2006 | 5.071 | 5.278 | 5.056 | 5.206 | 7,559,758 | +0.17(+3.30%) |
May 25, 2006 | 4.803 | 5.084 | 4.798 | 5.040 | 13,163,250 | +0.30(+6.31%) |
May 24, 2006 | 4.844 | 4.948 | 4.542 | 4.740 | 10,617,215 | -0.10(-1.99%) |
May 23, 2006 | 4.913 | 5.043 | 4.833 | 4.837 | 8,754,353 | +0.07(+1.56%) |
May 22, 2006 | 4.947 | 4.985 | 4.592 | 4.763 | 11,432,917 | -0.25(-5.01%) |
May 19, 2006 | 4.975 | 5.090 | 4.850 | 5.014 | 8,527,934 | +0.01(+0.28%) |
May 18, 2006 | 5.238 | 5.326 | 4.922 | 5.000 | 9,481,486 | -0.20(-3.83%) |
May 17, 2006 | 5.550 | 5.569 | 5.170 | 5.199 | 13,703,518 | -0.34(-6.15%) |
May 16, 2006 | 5.642 | 5.754 | 5.374 | 5.540 | 7,312,615 | -0.09(-1.62%) |
May 15, 2006 | 5.511 | 5.682 | 5.475 | 5.631 | 9,602,702 | -0.01(-0.13%) |
May 12, 2006 | 5.919 | 5.991 | 5.625 | 5.638 | 8,339,764 | -0.30(-5.12%) |
May 11, 2006 | 6.126 | 6.192 | 5.925 | 5.943 | 8,371,648 | -0.15(-2.54%) |
May 10, 2006 | 6.002 | 6.108 | 5.920 | 6.098 | 4,846,994 | +0.09(+1.49%) |
May 09, 2006 | 5.974 | 6.094 | 5.953 | 6.008 | 5,797,067 | +0.05(+0.79%) |
May 08, 2006 | 5.961 | 6.070 | 5.899 | 5.961 | 5,694,467 | -0.02(-0.37%) |
May 05, 2006 | 5.985 | 6.029 | 5.901 | 5.983 | 6,557,258 | +0.05(+0.88%) |
May 04, 2006 | 5.883 | 5.981 | 5.846 | 5.931 | 6,764,694 | +0.08(+1.32%) |
May 03, 2006 | 5.895 | 5.911 | 5.697 | 5.854 | 6,628,177 | -0.01(-0.09%) |
May 02, 2006 | 5.748 | 5.895 | 5.700 | 5.859 | 8,655,176 | +0.17(+2.91%) |
May 01, 2006 | 5.565 | 5.788 | 5.565 | 5.694 | 6,795,946 | +0.17(+3.01%) |
Apr 28, 2006 | 5.389 | 5.549 | 5.362 | 5.527 | 6,490,915 | +0.16(+2.97%) |
Apr 27, 2006 | 5.537 | 5.545 | 5.252 | 5.368 | 10,541,173 | -0.26(-4.61%) |
Apr 26, 2006 | 5.648 | 5.751 | 5.618 | 5.627 | 8,374,122 | -0.02(-0.39%) |
Apr 25, 2006 | 5.732 | 5.820 | 5.625 | 5.650 | 11,433,844 | -0.04(-0.72%) |
Apr 24, 2006 | 5.603 | 5.734 | 5.576 | 5.690 | 7,971,071 | +0.08(+1.45%) |
Apr 21, 2006 | 5.511 | 5.688 | 5.463 | 5.609 | 8,594,712 | +0.18(+3.24%) |
Apr 20, 2006 | 5.706 | 5.727 | 5.373 | 5.433 | 16,613,155 | -0.08(-1.54%) |
Apr 19, 2006 | 5.445 | 5.523 | 5.298 | 5.518 | 9,063,417 | +0.11(+2.06%) |
Apr 18, 2006 | 5.244 | 5.406 | 5.218 | 5.406 | 7,098,944 | +0.20(+3.84%) |
Apr 17, 2006 | 5.157 | 5.235 | 5.142 | 5.206 | 5,745,928 | +0.06(+1.26%) |
Apr 13, 2006 | 5.057 | 5.154 | 4.963 | 5.141 | 3,716,031 | +0.07(+1.33%) |
Apr 12, 2006 | 5.048 | 5.113 | 4.986 | 5.074 | 3,840,862 | +0.03(+0.53%) |
Apr 11, 2006 | 5.154 | 5.222 | 4.988 | 5.048 | 8,350,958 | -0.08(-1.66%) |
Apr 10, 2006 | 5.002 | 5.133 | 4.941 | 5.133 | 7,432,617 | +0.10(+2.08%) |
Apr 07, 2006 | 5.201 | 5.261 | 5.006 | 5.028 | 6,963,031 | -0.16(-3.17%) |
Apr 06, 2006 | 5.161 | 5.266 | 5.097 | 5.193 | 4,479,454 | +0.02(+0.43%) |
Apr 05, 2006 | 5.164 | 5.203 | 5.086 | 5.171 | 3,895,915 | +0.02(+0.48%) |
Apr 04, 2006 | 5.141 | 5.161 | 5.033 | 5.146 | 5,735,411 | +0.09(+1.70%) |
Apr 03, 2006 | 5.093 | 5.223 | 5.022 | 5.060 | 5,441,631 | +0.04(+0.76%) |
Mar 31, 2006 | 5.076 | 5.076 | 4.909 | 5.022 | 5,502,643 | -0.03(-0.65%) |
Mar 30, 2006 | 5.166 | 5.245 | 5.012 | 5.055 | 6,390,924 | -0.06(-1.19%) |
Mar 29, 2006 | 4.932 | 5.160 | 4.888 | 5.116 | 15,640,704 | +0.33(+6.88%) |
Mar 28, 2006 | 4.833 | 4.876 | 4.769 | 4.786 | 6,874,382 | -0.05(-1.01%) |
Mar 27, 2006 | 4.681 | 4.869 | 4.586 | 4.835 | 13,136,500 | +0.29(+6.35%) |
Mar 24, 2006 | 4.439 | 4.549 | 4.358 | 4.547 | 6,059,047 | +0.11(+2.54%) |
Mar 23, 2006 | 4.312 | 4.438 | 4.274 | 4.434 | 3,798,416 | +0.10(+2.37%) |
Mar 22, 2006 | 4.193 | 4.370 | 4.181 | 4.331 | 3,869,583 | +0.13(+3.21%) |
Mar 21, 2006 | 4.324 | 4.408 | 4.182 | 4.197 | 5,233,901 | -0.12(-2.83%) |
Mar 20, 2006 | 4.387 | 4.526 | 4.261 | 4.319 | 6,719,735 | -0.07(-1.55%) |
Mar 17, 2006 | 4.285 | 4.410 | 4.241 | 4.387 | 6,628,844 | +0.12(+2.91%) |
Mar 16, 2006 | 4.408 | 4.408 | 4.241 | 4.263 | 5,605,378 | -0.11(-2.41%) |
Mar 15, 2006 | 4.348 | 4.416 | 4.244 | 4.369 | 5,899,655 | +0.03(+0.71%) |
Mar 14, 2006 | 4.195 | 4.344 | 4.160 | 4.338 | 5,362,946 | +0.16(+3.79%) |
Mar 13, 2006 | 4.318 | 4.350 | 4.165 | 4.179 | 5,198,041 | -0.13(-3.04%) |
Mar 10, 2006 | 4.256 | 4.324 | 4.130 | 4.310 | 6,150,277 | +0.22(+5.32%) |
Mar 09, 2006 | 4.158 | 4.214 | 4.071 | 4.092 | 4,677,666 | -0.04(-0.99%) |
Mar 08, 2006 | 4.021 | 4.149 | 3.940 | 4.133 | 9,579,962 | +0.10(+2.41%) |
Mar 07, 2006 | 4.143 | 4.165 | 3.976 | 4.036 | 5,157,391 | -0.13(-3.10%) |
Mar 06, 2006 | 4.317 | 4.397 | 4.111 | 4.165 | 5,554,561 | -0.14(-3.19%) |
Mar 03, 2006 | 4.312 | 4.414 | 4.249 | 4.302 | 7,204,537 | +0.09(+2.21%) |
Mar 02, 2006 | 4.201 | 4.237 | 4.141 | 4.209 | 4,782,011 | -0.01(-0.25%) |