Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.519 | 5.602 | 5.487 | 5.594 | 68,898,928 | +0.08(+1.44%) |
May 30, 2006 | 5.580 | 5.611 | 5.513 | 5.514 | 45,640,292 | -0.11(-1.91%) |
May 26, 2006 | 5.568 | 5.635 | 5.545 | 5.621 | 46,457,068 | +0.05(+0.84%) |
May 25, 2006 | 5.594 | 5.621 | 5.533 | 5.575 | 54,078,352 | -0.02(-0.31%) |
May 24, 2006 | 5.563 | 5.651 | 5.532 | 5.592 | 71,383,400 | +0.04(+0.81%) |
May 23, 2006 | 5.627 | 5.709 | 5.547 | 5.547 | 85,573,016 | -0.01(-0.22%) |
May 22, 2006 | 5.502 | 5.620 | 5.481 | 5.559 | 76,160,160 | +0.03(+0.50%) |
May 19, 2006 | 5.633 | 5.678 | 5.405 | 5.532 | 115,345,576 | -0.08(-1.42%) |
May 18, 2006 | 5.589 | 5.709 | 5.589 | 5.611 | 128,602,648 | +0.06(+1.00%) |
May 17, 2006 | 5.545 | 5.652 | 5.504 | 5.556 | 196,875,248 | +0.18(+3.38%) |
May 16, 2006 | 5.464 | 5.506 | 5.269 | 5.374 | 110,918,448 | -0.09(-1.64%) |
May 15, 2006 | 5.549 | 5.666 | 5.464 | 5.464 | 70,009,184 | -0.09(-1.56%) |
May 12, 2006 | 5.632 | 5.647 | 5.528 | 5.551 | 51,158,576 | -0.07(-1.23%) |
May 11, 2006 | 5.680 | 5.692 | 5.552 | 5.620 | 52,280,988 | -0.10(-1.66%) |
May 10, 2006 | 5.690 | 5.761 | 5.680 | 5.715 | 33,355,128 | -0.01(-0.12%) |
May 09, 2006 | 5.713 | 5.772 | 5.680 | 5.722 | 55,346,636 | -0.12(-1.98%) |
May 08, 2006 | 5.803 | 5.865 | 5.761 | 5.837 | 44,547,984 | -0.01(-0.24%) |
May 05, 2006 | 5.782 | 5.856 | 5.737 | 5.851 | 70,754,760 | +0.10(+1.74%) |
May 04, 2006 | 5.684 | 5.770 | 5.677 | 5.751 | 45,034,804 | +0.08(+1.37%) |
May 03, 2006 | 5.594 | 5.701 | 5.594 | 5.673 | 38,437,528 | +0.09(+1.61%) |
May 02, 2006 | 5.658 | 5.663 | 5.566 | 5.583 | 38,156,200 | -0.06(-0.98%) |
May 01, 2006 | 5.640 | 5.701 | 5.627 | 5.639 | 46,765,020 | +0.03(+0.52%) |
Apr 28, 2006 | 5.709 | 5.735 | 5.571 | 5.609 | 44,358,116 | -0.14(-2.38%) |
Apr 27, 2006 | 5.649 | 5.768 | 5.614 | 5.746 | 65,804,916 | +0.08(+1.40%) |
Apr 26, 2006 | 5.701 | 5.701 | 5.573 | 5.666 | 52,015,868 | -0.04(-0.64%) |
Apr 25, 2006 | 5.701 | 5.708 | 5.589 | 5.703 | 46,630,148 | +0.02(+0.33%) |
Apr 24, 2006 | 5.673 | 5.753 | 5.635 | 5.684 | 38,205,404 | -0.01(-0.18%) |
Apr 21, 2006 | 5.837 | 5.870 | 5.632 | 5.694 | 59,976,944 | -0.15(-2.51%) |
Apr 20, 2006 | 5.666 | 5.860 | 5.635 | 5.841 | 64,103,064 | +0.14(+2.49%) |
Apr 19, 2006 | 5.787 | 5.810 | 5.690 | 5.699 | 37,660,696 | -0.08(-1.46%) |
Apr 18, 2006 | 5.528 | 5.813 | 5.528 | 5.784 | 67,114,296 | +0.25(+4.53%) |
Apr 17, 2006 | 5.637 | 5.692 | 5.519 | 5.533 | 41,760,188 | -0.10(-1.81%) |
Apr 13, 2006 | 5.585 | 5.689 | 5.573 | 5.635 | 40,527,216 | +0.05(+0.90%) |
Apr 12, 2006 | 5.646 | 5.670 | 5.583 | 5.585 | 38,513,356 | -0.04(-0.65%) |
Apr 11, 2006 | 5.723 | 5.747 | 5.614 | 5.621 | 66,527,336 | -0.10(-1.69%) |
Apr 10, 2006 | 5.749 | 5.808 | 5.701 | 5.718 | 33,187,836 | -0.05(-0.81%) |
Apr 07, 2006 | 5.893 | 5.903 | 5.758 | 5.765 | 42,296,792 | -0.13(-2.14%) |
Apr 06, 2006 | 5.903 | 5.951 | 5.877 | 5.891 | 39,051,120 | -0.04(-0.76%) |
Apr 05, 2006 | 5.804 | 5.948 | 5.799 | 5.936 | 87,251,712 | +0.12(+1.99%) |
Apr 04, 2006 | 5.766 | 5.830 | 5.730 | 5.820 | 56,743,428 | +0.03(+0.48%) |
Apr 03, 2006 | 5.701 | 5.818 | 5.682 | 5.792 | 57,762,220 | +0.11(+1.91%) |
Mar 31, 2006 | 5.628 | 5.737 | 5.625 | 5.684 | 68,330,488 | +0.06(+1.01%) |
Mar 30, 2006 | 5.632 | 5.742 | 5.602 | 5.627 | 57,023,596 | -0.03(-0.46%) |
Mar 29, 2006 | 5.554 | 5.715 | 5.545 | 5.652 | 55,133,036 | +0.11(+2.03%) |
Mar 28, 2006 | 5.692 | 5.694 | 5.528 | 5.540 | 80,855,304 | -0.18(-3.14%) |
Mar 27, 2006 | 5.692 | 5.747 | 5.684 | 5.720 | 54,657,212 | -0.01(-0.18%) |
Mar 24, 2006 | 5.666 | 5.756 | 5.659 | 5.730 | 48,054,724 | +0.03(+0.52%) |
Mar 23, 2006 | 5.722 | 5.751 | 5.699 | 5.701 | 55,003,948 | -0.06(-1.08%) |
Mar 22, 2006 | 5.639 | 5.787 | 5.639 | 5.763 | 81,381,488 | -0.03(-0.54%) |
Mar 21, 2006 | 5.849 | 5.908 | 5.789 | 5.794 | 56,322,016 | -0.07(-1.24%) |
Mar 20, 2006 | 5.865 | 5.905 | 5.849 | 5.867 | 42,987,952 | -0.03(-0.59%) |
Mar 17, 2006 | 5.874 | 5.908 | 5.853 | 5.901 | 84,753,928 | +0.05(+0.89%) |
Mar 16, 2006 | 5.855 | 5.882 | 5.837 | 5.849 | 75,345,120 | -0.01(-0.09%) |
Mar 15, 2006 | 5.761 | 5.867 | 5.756 | 5.855 | 81,620,552 | +0.08(+1.47%) |
Mar 14, 2006 | 5.727 | 5.799 | 5.720 | 5.770 | 59,670,148 | +0.03(+0.54%) |
Mar 13, 2006 | 5.685 | 5.749 | 5.658 | 5.739 | 40,225,628 | +0.04(+0.70%) |
Mar 10, 2006 | 5.659 | 5.730 | 5.618 | 5.699 | 46,558,368 | +0.04(+0.70%) |
Mar 09, 2006 | 5.666 | 5.716 | 5.651 | 5.659 | 57,533,572 | +0.01(+0.24%) |
Mar 08, 2006 | 5.666 | 5.703 | 5.640 | 5.646 | 60,139,604 | -0.05(-0.85%) |
Mar 07, 2006 | 5.652 | 5.723 | 5.640 | 5.694 | 60,833,656 | +0.02(+0.30%) |
Mar 06, 2006 | 5.753 | 5.794 | 5.628 | 5.677 | 44,464,628 | -0.07(-1.20%) |
Mar 03, 2006 | 5.830 | 5.863 | 5.746 | 5.746 | 76,832,216 | -0.16(-2.72%) |
Mar 02, 2006 | 5.874 | 5.908 | 5.813 | 5.906 | 68,456,096 | +0.02(+0.41%) |