Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.515 | 5.616 | 5.515 | 5.581 | 209,732 | +0.06(+1.09%) |
May 30, 2006 | 5.690 | 5.690 | 5.476 | 5.521 | 355,570 | -0.08(-1.45%) |
May 26, 2006 | 5.485 | 5.696 | 5.485 | 5.602 | 529,000 | +0.12(+2.12%) |
May 25, 2006 | 5.483 | 5.572 | 5.409 | 5.486 | 417,534 | +0.09(+1.62%) |
May 24, 2006 | 5.376 | 5.539 | 5.283 | 5.399 | 587,887 | -0.03(-0.61%) |
May 23, 2006 | 5.577 | 5.613 | 5.424 | 5.432 | 808,544 | -0.08(-1.45%) |
May 22, 2006 | 5.533 | 5.601 | 5.296 | 5.512 | 891,847 | -0.08(-1.38%) |
May 19, 2006 | 5.767 | 5.767 | 5.454 | 5.589 | 672,987 | -0.09(-1.62%) |
May 18, 2006 | 5.682 | 5.813 | 5.616 | 5.681 | 680,894 | -0.03(-0.58%) |
May 17, 2006 | 5.810 | 5.893 | 5.617 | 5.714 | 1,108,159 | -0.16(-2.75%) |
May 16, 2006 | 6.071 | 6.121 | 5.809 | 5.875 | 524,443 | -0.11(-1.76%) |
May 15, 2006 | 6.127 | 6.127 | 5.883 | 5.981 | 1,040,696 | -0.16(-2.65%) |
May 12, 2006 | 6.181 | 6.202 | 5.880 | 6.144 | 850,092 | -0.06(-1.00%) |
May 11, 2006 | 6.257 | 6.355 | 6.181 | 6.205 | 641,846 | -0.08(-1.32%) |
May 10, 2006 | 6.430 | 6.430 | 6.228 | 6.288 | 408,175 | -0.06(-1.00%) |
May 09, 2006 | 6.213 | 6.361 | 6.213 | 6.352 | 651,483 | +0.06(+0.91%) |
May 08, 2006 | 6.376 | 6.481 | 6.234 | 6.294 | 955,430 | -0.11(-1.76%) |
May 05, 2006 | 6.245 | 6.435 | 6.196 | 6.407 | 801,984 | +0.09(+1.48%) |
May 04, 2006 | 6.332 | 6.346 | 6.257 | 6.314 | 571,756 | -0.07(-1.06%) |
May 03, 2006 | 6.558 | 6.558 | 6.157 | 6.382 | 1,006,311 | -0.16(-2.42%) |
May 02, 2006 | 6.560 | 6.596 | 6.410 | 6.540 | 675,820 | -0.02(-0.23%) |
May 01, 2006 | 6.407 | 6.602 | 6.407 | 6.555 | 1,034,879 | +0.17(+2.60%) |
Apr 28, 2006 | 6.144 | 6.407 | 6.144 | 6.389 | 928,606 | +0.15(+2.37%) |
Apr 27, 2006 | 6.349 | 6.349 | 6.070 | 6.242 | 946,542 | -0.08(-1.31%) |
Apr 26, 2006 | 6.282 | 6.350 | 6.276 | 6.325 | 1,254,003 | +0.10(+1.60%) |
Apr 25, 2006 | 6.294 | 6.294 | 6.148 | 6.225 | 2,022,186 | +0.08(+1.33%) |
Apr 24, 2006 | 5.991 | 6.257 | 5.883 | 6.144 | 2,243,812 | +0.27(+4.54%) |
Apr 21, 2006 | 5.654 | 5.934 | 5.654 | 5.877 | 1,110,129 | +0.25(+4.53%) |
Apr 20, 2006 | 5.639 | 5.643 | 5.542 | 5.622 | 602,931 | -0.00(-0.03%) |
Apr 19, 2006 | 5.634 | 5.634 | 5.518 | 5.623 | 840,528 | -0.01(-0.24%) |
Apr 18, 2006 | 5.488 | 5.639 | 5.447 | 5.637 | 802,030 | +0.17(+3.14%) |
Apr 17, 2006 | 5.533 | 5.533 | 5.412 | 5.465 | 389,656 | -0.02(-0.41%) |
Apr 13, 2006 | 5.443 | 5.512 | 5.427 | 5.488 | 556,082 | +0.05(+0.83%) |
Apr 12, 2006 | 5.485 | 5.503 | 5.404 | 5.443 | 327,161 | -0.04(-0.77%) |
Apr 11, 2006 | 5.554 | 5.667 | 5.427 | 5.485 | 656,272 | -0.09(-1.70%) |
Apr 10, 2006 | 5.678 | 5.712 | 5.572 | 5.580 | 498,787 | -0.05(-0.91%) |
Apr 07, 2006 | 5.571 | 5.679 | 5.489 | 5.631 | 997,907 | +0.09(+1.58%) |
Apr 06, 2006 | 5.352 | 5.571 | 5.339 | 5.544 | 1,597,853 | +0.15(+2.71%) |
Apr 05, 2006 | 5.274 | 5.409 | 5.262 | 5.397 | 1,289,768 | +0.07(+1.33%) |
Apr 04, 2006 | 5.301 | 5.411 | 5.256 | 5.326 | 662,030 | -0.07(-1.26%) |
Apr 03, 2006 | 5.443 | 5.525 | 5.364 | 5.394 | 910,823 | -0.05(-0.89%) |
Mar 31, 2006 | 5.450 | 5.462 | 5.406 | 5.443 | 314,260 | -0.01(-0.17%) |
Mar 30, 2006 | 5.396 | 5.453 | 5.329 | 5.452 | 373,923 | +0.10(+1.80%) |
Mar 29, 2006 | 5.352 | 5.427 | 5.340 | 5.355 | 271,889 | +0.00(+0.06%) |
Mar 28, 2006 | 5.360 | 5.412 | 5.323 | 5.352 | 371,363 | -0.05(-0.89%) |
Mar 27, 2006 | 5.409 | 5.453 | 5.358 | 5.400 | 361,274 | +0.03(+0.48%) |
Mar 24, 2006 | 5.357 | 5.453 | 5.357 | 5.375 | 305,936 | -0.03(-0.50%) |
Mar 23, 2006 | 5.307 | 5.426 | 5.257 | 5.402 | 348,227 | +0.11(+2.14%) |
Mar 22, 2006 | 5.093 | 5.289 | 5.078 | 5.289 | 451,700 | +0.13(+2.45%) |
Mar 21, 2006 | 5.277 | 5.277 | 5.096 | 5.162 | 1,518,245 | -0.12(-2.28%) |
Mar 20, 2006 | 5.453 | 5.482 | 5.280 | 5.283 | 877,705 | -0.17(-3.12%) |
Mar 17, 2006 | 5.441 | 5.491 | 5.427 | 5.453 | 358,939 | +0.00(+0.08%) |
Mar 16, 2006 | 5.461 | 5.492 | 5.412 | 5.449 | 888,298 | -0.05(-0.82%) |
Mar 15, 2006 | 5.488 | 5.527 | 5.455 | 5.494 | 466,518 | -0.03(-0.46%) |
Mar 14, 2006 | 5.536 | 5.536 | 5.452 | 5.519 | 296,636 | -0.02(-0.27%) |
Mar 13, 2006 | 5.470 | 5.539 | 5.461 | 5.535 | 331,837 | +0.06(+1.07%) |
Mar 10, 2006 | 5.464 | 5.544 | 5.429 | 5.476 | 292,743 | -0.02(-0.30%) |
Mar 09, 2006 | 5.553 | 5.553 | 5.443 | 5.492 | 538,843 | -0.01(-0.19%) |
Mar 08, 2006 | 5.473 | 5.541 | 5.434 | 5.503 | 582,747 | -0.03(-0.54%) |
Mar 07, 2006 | 5.559 | 5.559 | 5.429 | 5.533 | 644,764 | -0.03(-0.60%) |
Mar 06, 2006 | 5.654 | 5.654 | 5.519 | 5.566 | 467,858 | -0.07(-1.26%) |
Mar 03, 2006 | 5.682 | 5.684 | 5.593 | 5.637 | 335,087 | +0.01(+0.19%) |
Mar 02, 2006 | 5.628 | 5.687 | 5.580 | 5.626 | 474,836 | +0.05(+0.81%) |