Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.649 | 5.801 | 5.550 | 5.742 | 2,384,680 | +0.07(+1.19%) |
May 30, 2006 | 5.912 | 5.912 | 5.626 | 5.675 | 1,274,536 | -0.22(-3.71%) |
May 26, 2006 | 5.867 | 5.954 | 5.867 | 5.894 | 734,204 | +0.05(+0.79%) |
May 25, 2006 | 5.736 | 5.855 | 5.725 | 5.848 | 920,880 | +0.10(+1.70%) |
May 24, 2006 | 5.824 | 5.824 | 5.603 | 5.750 | 1,360,912 | -0.06(-1.01%) |
May 23, 2006 | 5.630 | 5.991 | 5.611 | 5.809 | 2,728,372 | +0.21(+3.75%) |
May 22, 2006 | 5.527 | 5.636 | 5.508 | 5.599 | 2,444,804 | +0.05(+0.83%) |
May 19, 2006 | 5.633 | 5.673 | 5.487 | 5.553 | 1,781,244 | -0.08(-1.44%) |
May 18, 2006 | 5.641 | 5.720 | 5.610 | 5.634 | 1,491,660 | +0.02(+0.42%) |
May 17, 2006 | 5.671 | 5.676 | 5.577 | 5.610 | 2,024,300 | -0.11(-1.88%) |
May 16, 2006 | 5.683 | 5.730 | 5.615 | 5.718 | 1,048,064 | +0.02(+0.31%) |
May 15, 2006 | 5.740 | 5.822 | 5.621 | 5.700 | 1,123,744 | -0.08(-1.32%) |
May 12, 2006 | 5.973 | 5.973 | 5.763 | 5.776 | 801,392 | -0.18(-3.06%) |
May 11, 2006 | 6.040 | 6.091 | 5.959 | 5.959 | 796,808 | -0.06(-1.08%) |
May 10, 2006 | 6.031 | 6.103 | 5.923 | 6.024 | 968,320 | -0.04(-0.58%) |
May 09, 2006 | 6.064 | 6.100 | 6.027 | 6.059 | 624,444 | +0.00(+0.08%) |
May 08, 2006 | 6.034 | 6.112 | 5.987 | 6.054 | 988,800 | -0.01(-0.19%) |
May 05, 2006 | 6.009 | 6.082 | 5.866 | 6.065 | 1,017,860 | +0.06(+0.94%) |
May 04, 2006 | 5.921 | 6.062 | 5.897 | 6.009 | 1,328,440 | +0.11(+1.84%) |
May 03, 2006 | 5.991 | 6.027 | 5.867 | 5.900 | 1,093,588 | -0.07(-1.11%) |
May 02, 2006 | 5.879 | 6.019 | 5.870 | 5.966 | 1,135,216 | +0.08(+1.29%) |
May 01, 2006 | 5.906 | 5.931 | 5.846 | 5.890 | 1,257,340 | -0.03(-0.55%) |
Apr 28, 2006 | 5.850 | 6.000 | 5.834 | 5.923 | 1,172,800 | +0.04(+0.64%) |
Apr 27, 2006 | 5.881 | 5.925 | 5.840 | 5.885 | 750,296 | -0.03(-0.44%) |
Apr 26, 2006 | 5.996 | 5.996 | 5.824 | 5.911 | 1,232,836 | -0.08(-1.42%) |
Apr 25, 2006 | 5.925 | 6.049 | 5.900 | 5.996 | 1,130,160 | +0.09(+1.52%) |
Apr 24, 2006 | 5.969 | 6.031 | 5.857 | 5.906 | 1,474,100 | -0.11(-1.79%) |
Apr 21, 2006 | 6.018 | 6.037 | 5.919 | 6.014 | 1,326,696 | -0.02(-0.35%) |
Apr 20, 2006 | 5.482 | 6.232 | 5.456 | 6.035 | 6,416,448 | +0.48(+8.64%) |
Apr 19, 2006 | 5.412 | 5.555 | 5.411 | 5.555 | 2,104,584 | +0.18(+3.40%) |
Apr 18, 2006 | 5.444 | 5.444 | 5.296 | 5.372 | 1,804,148 | -0.07(-1.24%) |
Apr 17, 2006 | 5.353 | 5.440 | 5.348 | 5.440 | 695,360 | +0.06(+1.12%) |
Apr 13, 2006 | 5.330 | 5.424 | 5.264 | 5.380 | 895,004 | +0.03(+0.58%) |
Apr 12, 2006 | 5.362 | 5.375 | 5.284 | 5.349 | 828,644 | -0.01(-0.26%) |
Apr 11, 2006 | 5.496 | 5.505 | 5.350 | 5.362 | 930,192 | -0.11(-2.05%) |
Apr 10, 2006 | 5.567 | 5.589 | 5.425 | 5.475 | 1,035,396 | -0.09(-1.55%) |
Apr 07, 2006 | 5.606 | 5.646 | 5.504 | 5.561 | 666,860 | -0.02(-0.34%) |
Apr 06, 2006 | 5.594 | 5.628 | 5.556 | 5.580 | 678,412 | -0.01(-0.25%) |
Apr 05, 2006 | 5.526 | 5.631 | 5.501 | 5.594 | 672,748 | +0.05(+0.99%) |
Apr 04, 2006 | 5.521 | 5.562 | 5.460 | 5.539 | 764,764 | +0.06(+1.05%) |
Apr 03, 2006 | 5.654 | 5.654 | 5.474 | 5.481 | 1,519,736 | -0.15(-2.66%) |
Mar 31, 2006 | 5.536 | 5.662 | 5.500 | 5.631 | 1,253,444 | +0.12(+2.22%) |
Mar 30, 2006 | 5.594 | 5.619 | 5.473 | 5.509 | 991,656 | -0.09(-1.56%) |
Mar 29, 2006 | 5.459 | 5.601 | 5.446 | 5.596 | 523,600 | +0.14(+2.52%) |
Mar 28, 2006 | 5.549 | 5.554 | 5.451 | 5.459 | 1,068,648 | -0.11(-1.91%) |
Mar 27, 2006 | 5.625 | 5.625 | 5.548 | 5.565 | 1,038,300 | -0.05(-0.96%) |
Mar 24, 2006 | 5.500 | 5.624 | 5.500 | 5.619 | 749,728 | +0.08(+1.42%) |
Mar 23, 2006 | 5.537 | 5.589 | 5.504 | 5.540 | 1,473,600 | -0.02(-0.43%) |
Mar 22, 2006 | 5.500 | 5.565 | 5.428 | 5.564 | 1,708,400 | +0.03(+0.54%) |
Mar 21, 2006 | 5.513 | 5.549 | 5.450 | 5.534 | 1,359,172 | +0.05(+0.87%) |
Mar 20, 2006 | 5.331 | 5.510 | 5.311 | 5.486 | 1,166,404 | +0.16(+2.91%) |
Mar 17, 2006 | 5.345 | 5.350 | 5.259 | 5.331 | 929,520 | -0.02(-0.40%) |
Mar 16, 2006 | 5.286 | 5.433 | 5.274 | 5.353 | 1,335,300 | +0.09(+1.71%) |
Mar 15, 2006 | 5.306 | 5.306 | 5.200 | 5.263 | 1,194,844 | -0.03(-0.64%) |
Mar 14, 2006 | 5.200 | 5.311 | 5.196 | 5.296 | 590,192 | +0.06(+1.22%) |
Mar 13, 2006 | 5.134 | 5.260 | 5.129 | 5.232 | 1,016,516 | +0.09(+1.77%) |
Mar 10, 2006 | 5.160 | 5.183 | 5.093 | 5.141 | 723,400 | +0.03(+0.64%) |
Mar 09, 2006 | 5.280 | 5.339 | 5.100 | 5.109 | 1,483,992 | -0.15(-2.88%) |
Mar 08, 2006 | 5.250 | 5.268 | 5.181 | 5.260 | 920,232 | -0.03(-0.54%) |
Mar 07, 2006 | 5.265 | 5.338 | 5.216 | 5.289 | 1,295,104 | -0.01(-0.28%) |
Mar 06, 2006 | 5.390 | 5.390 | 5.236 | 5.304 | 783,964 | -0.07(-1.26%) |
Mar 03, 2006 | 5.400 | 5.452 | 5.300 | 5.371 | 1,362,144 | -0.07(-1.22%) |
Mar 02, 2006 | 5.135 | 5.455 | 5.112 | 5.438 | 2,827,748 | +0.29(+5.71%) |