Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.900 | 4.930 | 4.750 | 4.770 | 77,189 | -0.05(-1.04%) |
May 30, 2006 | 4.960 | 4.990 | 4.800 | 4.820 | 45,100 | -0.10(-2.03%) |
May 26, 2006 | 4.920 | 5.200 | 4.870 | 4.920 | 199,930 | -0.07(-1.40%) |
May 25, 2006 | 5.000 | 5.050 | 4.900 | 4.990 | 61,501 | +0.07(+1.42%) |
May 24, 2006 | 4.960 | 4.970 | 4.910 | 4.920 | 53,900 | -0.03(-0.61%) |
May 23, 2006 | 5.284 | 5.300 | 4.860 | 4.950 | 60,924 | -0.16(-3.13%) |
May 22, 2006 | 5.220 | 5.280 | 5.010 | 5.110 | 57,146 | -0.11(-2.11%) |
May 19, 2006 | 5.470 | 5.492 | 5.220 | 5.220 | 29,255 | -0.28(-5.09%) |
May 18, 2006 | 5.860 | 5.860 | 5.500 | 5.500 | 33,915 | -0.22(-3.85%) |
May 17, 2006 | 5.610 | 5.770 | 5.580 | 5.720 | 30,800 | +0.08(+1.42%) |
May 16, 2006 | 5.500 | 5.830 | 5.500 | 5.640 | 23,740 | +0.04(+0.71%) |
May 15, 2006 | 5.960 | 6.000 | 5.480 | 5.600 | 23,801 | -0.55(-8.94%) |
May 12, 2006 | 5.900 | 6.150 | 5.100 | 6.150 | 103,437 | +0.02(+0.33%) |
May 11, 2006 | 6.080 | 6.130 | 5.950 | 6.130 | 43,578 | +0.13(+2.17%) |
May 10, 2006 | 6.090 | 6.090 | 5.860 | 6.000 | 50,944 | +0.07(+1.18%) |
May 09, 2006 | 5.680 | 6.000 | 5.680 | 5.930 | 62,751 | +0.37(+6.65%) |
May 08, 2006 | 5.460 | 5.610 | 5.450 | 5.560 | 7,885 | +0.13(+2.45%) |
May 05, 2006 | 5.520 | 5.520 | 5.427 | 5.427 | 1,785 | -0.02(-0.42%) |
May 04, 2006 | 5.390 | 5.500 | 5.330 | 5.450 | 14,778 | +0.08(+1.49%) |
May 03, 2006 | 5.240 | 5.390 | 5.240 | 5.370 | 11,479 | +0.13(+2.48%) |
May 02, 2006 | 5.000 | 5.250 | 5.000 | 5.240 | 14,950 | +0.23(+4.59%) |
May 01, 2006 | 5.000 | 5.030 | 4.980 | 5.010 | 5,500 | -0.05(-0.99%) |
Apr 28, 2006 | 4.980 | 5.070 | 4.980 | 5.060 | 57,500 | +0.08(+1.61%) |
Apr 27, 2006 | 4.980 | 4.980 | 4.980 | 4.980 | 2,400 | +0.07(+1.48%) |
Apr 26, 2006 | 4.870 | 5.000 | 4.850 | 4.907 | 29,600 | -0.07(-1.46%) |
Apr 25, 2006 | 4.880 | 5.050 | 4.880 | 4.980 | 20,400 | -0.02(-0.40%) |
Apr 24, 2006 | 4.840 | 5.070 | 4.840 | 5.000 | 36,900 | +0.08(+1.63%) |
Apr 21, 2006 | 4.830 | 4.920 | 4.830 | 4.920 | 4,616 | +0.07(+1.44%) |
Apr 20, 2006 | 4.760 | 4.850 | 4.750 | 4.850 | 3,513 | -0.05(-1.02%) |
Apr 19, 2006 | 4.730 | 4.900 | 4.690 | 4.900 | 18,137 | +0.27(+5.83%) |
Apr 18, 2006 | 4.750 | 4.880 | 4.620 | 4.630 | 6,088 | -0.02(-0.43%) |
Apr 17, 2006 | 4.880 | 4.900 | 4.620 | 4.650 | 27,505 | -0.23(-4.71%) |
Apr 13, 2006 | 4.960 | 4.990 | 4.800 | 4.880 | 5,800 | -0.06(-1.21%) |
Apr 12, 2006 | 4.930 | 5.000 | 4.870 | 4.940 | 12,990 | +0.01(+0.20%) |
Apr 11, 2006 | 4.960 | 5.000 | 4.850 | 4.930 | 17,500 | +0.11(+2.28%) |
Apr 10, 2006 | 5.000 | 5.000 | 4.750 | 4.820 | 23,210 | -0.11(-2.23%) |
Apr 07, 2006 | 4.980 | 5.000 | 4.930 | 4.930 | 13,600 | -0.00(-0.06%) |
Apr 06, 2006 | 4.910 | 4.933 | 4.870 | 4.933 | 5,135 | +0.03(+0.67%) |
Apr 05, 2006 | 4.890 | 4.940 | 4.830 | 4.900 | 12,600 | -0.11(-2.20%) |
Apr 04, 2006 | 4.950 | 5.010 | 4.900 | 5.010 | 18,681 | -0.03(-0.60%) |
Apr 03, 2006 | 5.250 | 5.250 | 5.010 | 5.040 | 36,405 | -0.19(-3.63%) |
Mar 31, 2006 | 4.910 | 5.450 | 4.890 | 5.230 | 40,799 | +0.27(+5.44%) |
Mar 30, 2006 | 4.950 | 5.000 | 4.920 | 4.960 | 21,149 | -0.04(-0.80%) |
Mar 29, 2006 | 5.010 | 5.050 | 5.000 | 5.000 | 18,997 | -0.01(-0.20%) |
Mar 28, 2006 | 5.230 | 5.240 | 5.000 | 5.010 | 36,635 | -0.21(-4.02%) |
Mar 27, 2006 | 5.430 | 5.430 | 5.040 | 5.220 | 16,583 | +0.07(+1.36%) |
Mar 24, 2006 | 5.150 | 5.150 | 5.116 | 5.150 | 10,000 | +0.08(+1.58%) |
Mar 23, 2006 | 5.060 | 5.100 | 5.000 | 5.070 | 13,900 | +0.04(+0.80%) |
Mar 22, 2006 | 5.350 | 5.350 | 5.000 | 5.030 | 30,100 | -0.22(-4.19%) |
Mar 21, 2006 | 5.320 | 5.320 | 5.250 | 5.250 | 10,770 | -0.15(-2.78%) |
Mar 20, 2006 | 5.430 | 5.450 | 5.260 | 5.400 | 30,971 | +0.30(+5.88%) |
Mar 17, 2006 | 5.370 | 5.390 | 5.060 | 5.100 | 14,868 | -0.19(-3.58%) |
Mar 16, 2006 | 5.500 | 5.510 | 5.220 | 5.290 | 80,872 | +0.29(+5.79%) |
Mar 15, 2006 | 4.930 | 5.100 | 4.900 | 5.000 | 89,006 | +0.09(+1.83%) |
Mar 14, 2006 | 4.920 | 4.990 | 4.910 | 4.910 | 16,701 | +0.01(+0.20%) |
Mar 13, 2006 | 5.000 | 5.000 | 4.850 | 4.900 | 4,826 | +0.02(+0.41%) |
Mar 10, 2006 | 5.000 | 5.000 | 4.860 | 4.880 | 29,907 | -0.14(-2.79%) |
Mar 09, 2006 | 4.880 | 5.050 | 4.820 | 5.020 | 17,650 | +0.15(+3.08%) |
Mar 08, 2006 | 4.880 | 4.900 | 4.800 | 4.870 | 7,935 | +0.07(+1.46%) |
Mar 07, 2006 | 4.990 | 5.040 | 4.760 | 4.800 | 31,400 | -0.27(-5.33%) |
Mar 06, 2006 | 5.030 | 5.250 | 4.990 | 5.070 | 47,355 | +0.08(+1.60%) |
Mar 03, 2006 | 5.000 | 5.370 | 4.950 | 4.990 | 75,400 | +0.04(+0.81%) |
Mar 02, 2006 | 5.000 | 5.000 | 4.950 | 4.950 | 10,970 | +0.00(+0.00%) |