Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.414 | 5.471 | 5.409 | 5.435 | 161,135 | +0.03(+0.57%) |
May 30, 2006 | 5.471 | 5.471 | 5.404 | 5.404 | 86,943 | -0.05(-0.85%) |
May 26, 2006 | 5.435 | 5.471 | 5.414 | 5.450 | 34,197 | +0.02(+0.38%) |
May 25, 2006 | 5.460 | 5.460 | 5.409 | 5.429 | 70,714 | -0.01(-0.19%) |
May 24, 2006 | 5.466 | 5.466 | 5.419 | 5.440 | 71,873 | -0.02(-0.38%) |
May 23, 2006 | 5.440 | 5.463 | 5.435 | 5.460 | 55,837 | -0.01(-0.19%) |
May 22, 2006 | 5.476 | 5.476 | 5.435 | 5.471 | 68,975 | +0.02(+0.28%) |
May 19, 2006 | 5.455 | 5.471 | 5.429 | 5.455 | 75,737 | +0.00(+0.00%) |
May 18, 2006 | 5.409 | 5.455 | 5.409 | 5.455 | 48,301 | +0.03(+0.48%) |
May 17, 2006 | 5.533 | 5.538 | 5.383 | 5.429 | 164,999 | -0.12(-2.24%) |
May 16, 2006 | 5.533 | 5.569 | 5.497 | 5.554 | 72,259 | +0.05(+0.94%) |
May 15, 2006 | 5.455 | 5.523 | 5.455 | 5.502 | 131,574 | +0.04(+0.66%) |
May 12, 2006 | 5.460 | 5.497 | 5.460 | 5.466 | 45,983 | -0.01(-0.09%) |
May 11, 2006 | 5.497 | 5.502 | 5.455 | 5.471 | 70,327 | -0.07(-1.21%) |
May 10, 2006 | 5.491 | 5.564 | 5.491 | 5.538 | 75,157 | +0.03(+0.47%) |
May 09, 2006 | 5.543 | 5.543 | 5.497 | 5.512 | 41,732 | -0.04(-0.65%) |
May 08, 2006 | 5.523 | 5.559 | 5.512 | 5.548 | 94,478 | +0.01(+0.09%) |
May 05, 2006 | 5.538 | 5.559 | 5.517 | 5.543 | 52,552 | +0.02(+0.37%) |
May 04, 2006 | 5.554 | 5.569 | 5.507 | 5.523 | 33,038 | -0.03(-0.47%) |
May 03, 2006 | 5.548 | 5.585 | 5.533 | 5.548 | 72,452 | -0.04(-0.74%) |
May 02, 2006 | 5.605 | 5.657 | 5.564 | 5.590 | 49,847 | -0.01(-0.18%) |
May 01, 2006 | 5.647 | 5.714 | 5.569 | 5.600 | 80,567 | -0.08(-1.37%) |
Apr 28, 2006 | 5.642 | 5.745 | 5.642 | 5.678 | 50,234 | +0.05(+0.92%) |
Apr 27, 2006 | 5.616 | 5.662 | 5.616 | 5.626 | 48,881 | -0.01(-0.18%) |
Apr 26, 2006 | 5.595 | 5.642 | 5.564 | 5.636 | 39,607 | +0.05(+0.83%) |
Apr 25, 2006 | 5.554 | 5.636 | 5.543 | 5.590 | 75,351 | -0.01(-0.09%) |
Apr 24, 2006 | 5.481 | 5.621 | 5.481 | 5.595 | 175,239 | +0.11(+2.08%) |
Apr 21, 2006 | 5.491 | 5.502 | 5.471 | 5.481 | 122,687 | -0.04(-0.66%) |
Apr 20, 2006 | 5.517 | 5.523 | 5.486 | 5.517 | 73,612 | +0.01(+0.09%) |
Apr 19, 2006 | 5.574 | 5.616 | 5.512 | 5.512 | 202,095 | -0.06(-1.11%) |
Apr 18, 2006 | 5.590 | 5.616 | 5.528 | 5.574 | 150,895 | -0.02(-0.28%) |
Apr 17, 2006 | 5.564 | 5.595 | 5.564 | 5.590 | 41,732 | -0.01(-0.18%) |
Apr 13, 2006 | 5.590 | 5.600 | 5.559 | 5.600 | 47,335 | +0.02(+0.28%) |
Apr 12, 2006 | 5.590 | 5.626 | 5.585 | 5.585 | 65,883 | -0.04(-0.74%) |
Apr 11, 2006 | 5.662 | 5.662 | 5.621 | 5.626 | 22,991 | -0.04(-0.64%) |
Apr 10, 2006 | 5.667 | 5.673 | 5.616 | 5.662 | 58,735 | -0.02(-0.36%) |
Apr 07, 2006 | 5.714 | 5.719 | 5.647 | 5.683 | 87,909 | -0.01(-0.18%) |
Apr 06, 2006 | 5.735 | 5.735 | 5.693 | 5.693 | 63,179 | -0.05(-0.90%) |
Apr 05, 2006 | 5.730 | 5.745 | 5.719 | 5.745 | 29,174 | -0.01(-0.09%) |
Apr 04, 2006 | 5.699 | 5.750 | 5.673 | 5.750 | 92,160 | +0.06(+1.09%) |
Apr 03, 2006 | 5.699 | 5.719 | 5.667 | 5.688 | 84,625 | -0.04(-0.72%) |
Mar 31, 2006 | 5.693 | 5.735 | 5.693 | 5.730 | 73,612 | +0.03(+0.55%) |
Mar 30, 2006 | 5.735 | 5.745 | 5.678 | 5.699 | 38,255 | -0.03(-0.45%) |
Mar 29, 2006 | 5.750 | 5.807 | 5.724 | 5.724 | 46,176 | -0.05(-0.81%) |
Mar 28, 2006 | 5.761 | 5.802 | 5.755 | 5.771 | 142,780 | -0.03(-0.45%) |
Mar 27, 2006 | 5.812 | 5.843 | 5.792 | 5.797 | 84,818 | -0.05(-0.80%) |
Mar 24, 2006 | 5.864 | 5.875 | 5.787 | 5.843 | 85,204 | -0.02(-0.35%) |
Mar 23, 2006 | 5.781 | 5.885 | 5.781 | 5.864 | 118,822 | +0.04(+0.71%) |
Mar 22, 2006 | 5.771 | 5.843 | 5.771 | 5.823 | 105,877 | +0.03(+0.54%) |
Mar 21, 2006 | 5.755 | 5.807 | 5.745 | 5.792 | 88,296 | +0.01(+0.09%) |
Mar 20, 2006 | 5.704 | 5.797 | 5.678 | 5.787 | 87,523 | +0.06(+1.09%) |
Mar 17, 2006 | 5.724 | 5.745 | 5.683 | 5.724 | 88,682 | +0.01(+0.18%) |
Mar 16, 2006 | 5.719 | 5.761 | 5.714 | 5.714 | 89,648 | -0.01(-0.18%) |
Mar 15, 2006 | 5.683 | 5.745 | 5.678 | 5.724 | 60,474 | -0.01(-0.18%) |
Mar 14, 2006 | 5.724 | 5.745 | 5.647 | 5.735 | 121,914 | +0.06(+1.09%) |
Mar 13, 2006 | 5.714 | 5.714 | 5.673 | 5.673 | 51,393 | -0.03(-0.45%) |
Mar 10, 2006 | 5.657 | 5.719 | 5.657 | 5.699 | 151,668 | -0.01(-0.09%) |
Mar 09, 2006 | 5.719 | 5.719 | 5.678 | 5.704 | 83,079 | +0.00(+0.00%) |
Mar 08, 2006 | 5.642 | 5.709 | 5.642 | 5.704 | 62,406 | +0.04(+0.73%) |
Mar 07, 2006 | 5.693 | 5.709 | 5.657 | 5.662 | 45,790 | -0.02(-0.36%) |
Mar 06, 2006 | 5.719 | 5.719 | 5.667 | 5.683 | 52,359 | +0.02(+0.27%) |
Mar 03, 2006 | 5.719 | 5.719 | 5.667 | 5.667 | 74,385 | -0.04(-0.73%) |
Mar 02, 2006 | 5.693 | 5.771 | 5.683 | 5.709 | 93,512 | +0.01(+0.09%) |