Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.941 | 5.129 | 4.903 | 5.129 | 3,212,214 | +0.24(+5.00%) |
May 30, 2006 | 5.063 | 5.138 | 4.828 | 4.884 | 3,006,427 | +0.07(+1.36%) |
May 26, 2006 | 4.772 | 4.866 | 4.631 | 4.819 | 1,483,518 | +0.12(+2.60%) |
May 25, 2006 | 4.593 | 4.715 | 4.509 | 4.697 | 1,867,945 | +0.25(+5.71%) |
May 24, 2006 | 4.621 | 4.678 | 4.368 | 4.443 | 3,018,564 | -0.27(-5.78%) |
May 23, 2006 | 4.715 | 4.884 | 4.678 | 4.715 | 3,311,861 | +0.20(+4.37%) |
May 22, 2006 | 4.452 | 4.593 | 4.283 | 4.518 | 3,029,635 | +0.07(+1.48%) |
May 19, 2006 | 4.509 | 4.584 | 4.340 | 4.452 | 4,351,335 | -0.10(-2.27%) |
May 18, 2006 | 4.697 | 4.791 | 4.546 | 4.556 | 2,140,269 | -0.12(-2.61%) |
May 17, 2006 | 4.800 | 4.978 | 4.659 | 4.678 | 4,768,658 | +0.02(+0.40%) |
May 16, 2006 | 4.856 | 4.969 | 4.650 | 4.659 | 4,061,551 | -0.11(-2.36%) |
May 15, 2006 | 5.025 | 5.110 | 4.744 | 4.772 | 5,570,727 | -0.36(-6.96%) |
May 12, 2006 | 5.730 | 5.767 | 5.072 | 5.129 | 6,347,139 | -0.55(-9.75%) |
May 11, 2006 | 6.153 | 6.190 | 5.673 | 5.683 | 3,922,621 | -0.34(-5.62%) |
May 10, 2006 | 6.134 | 6.237 | 5.880 | 6.021 | 3,202,313 | -0.20(-3.17%) |
May 09, 2006 | 6.087 | 6.275 | 6.059 | 6.218 | 2,176,679 | +0.17(+2.79%) |
May 08, 2006 | 5.946 | 6.077 | 5.918 | 6.049 | 1,742,216 | -0.10(-1.68%) |
May 05, 2006 | 6.012 | 6.190 | 6.012 | 6.153 | 2,589,850 | +0.19(+3.15%) |
May 04, 2006 | 5.749 | 5.993 | 5.673 | 5.965 | 3,049,011 | +0.23(+4.10%) |
May 03, 2006 | 6.087 | 6.087 | 5.551 | 5.730 | 3,486,987 | -0.08(-1.45%) |
May 02, 2006 | 6.002 | 6.087 | 5.645 | 5.814 | 4,766,422 | -0.19(-3.13%) |
May 01, 2006 | 6.200 | 6.265 | 5.983 | 6.002 | 2,179,766 | -0.08(-1.24%) |
Apr 28, 2006 | 5.843 | 6.162 | 5.824 | 6.077 | 2,696,629 | +0.31(+5.37%) |
Apr 27, 2006 | 5.758 | 5.993 | 5.711 | 5.767 | 2,069,367 | -0.15(-2.54%) |
Apr 26, 2006 | 6.021 | 6.068 | 5.843 | 5.918 | 2,499,997 | -0.06(-0.94%) |
Apr 25, 2006 | 6.256 | 6.387 | 5.946 | 5.974 | 3,205,507 | -0.15(-2.45%) |
Apr 24, 2006 | 6.312 | 6.312 | 5.993 | 6.124 | 2,359,257 | -0.19(-2.98%) |
Apr 21, 2006 | 6.162 | 6.406 | 6.106 | 6.312 | 3,491,778 | +0.23(+3.86%) |
Apr 20, 2006 | 6.481 | 6.528 | 5.880 | 6.077 | 4,682,213 | -0.52(-7.83%) |
Apr 19, 2006 | 6.378 | 6.660 | 6.209 | 6.594 | 3,400,329 | +0.23(+3.69%) |
Apr 18, 2006 | 6.369 | 6.425 | 6.256 | 6.359 | 2,467,101 | +0.13(+2.11%) |
Apr 17, 2006 | 6.218 | 6.303 | 6.153 | 6.228 | 2,747,517 | +0.13(+2.16%) |
Apr 13, 2006 | 6.012 | 6.106 | 5.843 | 6.096 | 1,229,611 | +0.08(+1.41%) |
Apr 12, 2006 | 5.758 | 6.040 | 5.758 | 6.012 | 1,696,651 | +0.27(+4.75%) |
Apr 11, 2006 | 6.077 | 6.218 | 5.739 | 5.739 | 3,146,422 | -0.38(-6.14%) |
Apr 10, 2006 | 6.425 | 6.434 | 6.106 | 6.115 | 2,343,182 | -0.11(-1.81%) |
Apr 07, 2006 | 6.406 | 6.453 | 6.106 | 6.228 | 2,015,711 | -0.17(-2.64%) |
Apr 06, 2006 | 6.340 | 6.509 | 6.171 | 6.397 | 2,298,469 | +0.15(+2.41%) |
Apr 05, 2006 | 5.899 | 6.284 | 5.899 | 6.246 | 2,867,604 | +0.35(+5.89%) |
Apr 04, 2006 | 5.880 | 5.983 | 5.796 | 5.899 | 3,613,781 | -0.08(-1.41%) |
Apr 03, 2006 | 6.293 | 6.303 | 5.908 | 5.983 | 3,392,557 | -0.23(-3.63%) |
Mar 31, 2006 | 6.200 | 6.218 | 5.974 | 6.209 | 3,373,288 | -0.08(-1.34%) |
Mar 30, 2006 | 6.387 | 6.472 | 6.200 | 6.293 | 4,888,000 | +0.01(+0.15%) |
Mar 29, 2006 | 5.918 | 6.340 | 5.824 | 6.284 | 4,999,357 | +0.38(+6.36%) |
Mar 28, 2006 | 6.049 | 6.087 | 5.880 | 5.908 | 3,396,603 | -0.13(-2.18%) |
Mar 27, 2006 | 5.908 | 6.040 | 5.410 | 6.040 | 5,384,848 | +0.31(+5.41%) |
Mar 24, 2006 | 5.382 | 5.730 | 5.373 | 5.730 | 6,264,952 | +0.44(+8.35%) |
Mar 23, 2006 | 4.894 | 5.382 | 4.884 | 5.288 | 3,494,120 | +0.32(+6.43%) |
Mar 22, 2006 | 4.856 | 5.025 | 4.819 | 4.969 | 1,601,902 | +0.17(+3.52%) |
Mar 21, 2006 | 4.791 | 5.110 | 4.734 | 4.800 | 3,419,279 | +0.01(+0.20%) |
Mar 20, 2006 | 4.838 | 4.950 | 4.744 | 4.791 | 1,484,051 | -0.03(-0.58%) |
Mar 17, 2006 | 4.931 | 5.054 | 4.809 | 4.819 | 2,713,556 | -0.11(-2.29%) |
Mar 16, 2006 | 5.054 | 5.054 | 4.847 | 4.931 | 1,899,670 | -0.12(-2.42%) |
Mar 15, 2006 | 5.016 | 5.054 | 4.913 | 5.054 | 2,340,414 | +0.20(+4.06%) |
Mar 14, 2006 | 4.725 | 4.922 | 4.715 | 4.856 | 1,540,794 | +0.13(+2.78%) |
Mar 13, 2006 | 4.828 | 4.875 | 4.697 | 4.725 | 1,493,951 | -0.07(-1.37%) |
Mar 10, 2006 | 4.528 | 4.800 | 4.518 | 4.791 | 2,060,850 | +0.18(+3.87%) |
Mar 09, 2006 | 4.640 | 4.762 | 4.603 | 4.612 | 3,066,151 | +0.12(+2.72%) |
Mar 08, 2006 | 4.556 | 4.612 | 4.293 | 4.490 | 6,985,473 | -0.21(-4.40%) |
Mar 07, 2006 | 5.129 | 5.129 | 4.668 | 4.697 | 5,933,755 | -0.47(-9.09%) |
Mar 06, 2006 | 5.523 | 5.636 | 5.082 | 5.166 | 4,220,603 | -0.23(-4.18%) |
Mar 03, 2006 | 5.185 | 5.504 | 5.166 | 5.392 | 6,117,079 | +0.34(+6.69%) |
Mar 02, 2006 | 4.631 | 5.119 | 4.556 | 5.054 | 6,103,239 | +0.45(+9.80%) |