Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.550 | 5.743 | 5.495 | 5.649 | 27,922 | +0.13(+2.29%) |
May 30, 2006 | 5.468 | 5.559 | 5.468 | 5.523 | 10,857 | +0.02(+0.33%) |
May 26, 2006 | 5.091 | 5.559 | 5.091 | 5.504 | 31,393 | +0.44(+8.70%) |
May 25, 2006 | 5.046 | 5.211 | 4.816 | 5.064 | 19,984 | -0.02(-0.36%) |
May 24, 2006 | 5.036 | 5.220 | 5.018 | 5.082 | 12,255 | -0.06(-1.07%) |
May 23, 2006 | 5.064 | 5.312 | 5.064 | 5.137 | 12,898 | +0.12(+2.38%) |
May 22, 2006 | 5.229 | 5.229 | 4.981 | 5.018 | 34,726 | -0.34(-6.34%) |
May 19, 2006 | 5.410 | 5.523 | 5.275 | 5.357 | 23,338 | -0.01(-0.17%) |
May 18, 2006 | 5.486 | 5.486 | 5.330 | 5.367 | 30,053 | -0.14(-2.50%) |
May 17, 2006 | 5.614 | 5.651 | 5.449 | 5.504 | 17,430 | -0.05(-0.83%) |
May 16, 2006 | 5.660 | 5.660 | 5.513 | 5.550 | 24,694 | -0.09(-1.63%) |
May 15, 2006 | 5.734 | 5.779 | 5.596 | 5.642 | 22,884 | -0.05(-0.81%) |
May 12, 2006 | 5.734 | 5.734 | 5.449 | 5.688 | 19,755 | -0.06(-0.96%) |
May 11, 2006 | 6.238 | 6.238 | 5.642 | 5.743 | 38,098 | -0.13(-2.19%) |
May 10, 2006 | 5.954 | 6.000 | 5.761 | 5.871 | 8,448 | -0.09(-1.54%) |
May 09, 2006 | 5.954 | 6.082 | 5.890 | 5.963 | 23,500 | -0.14(-2.26%) |
May 08, 2006 | 6.183 | 6.220 | 6.000 | 6.101 | 24,428 | -0.05(-0.75%) |
May 05, 2006 | 6.183 | 6.183 | 5.990 | 6.146 | 14,329 | +0.13(+2.13%) |
May 04, 2006 | 5.871 | 6.119 | 5.816 | 6.018 | 23,523 | +0.10(+1.71%) |
May 03, 2006 | 5.825 | 5.917 | 5.798 | 5.917 | 13,810 | +0.05(+0.78%) |
May 02, 2006 | 6.000 | 6.064 | 5.779 | 5.871 | 32,156 | +0.03(+0.47%) |
May 01, 2006 | 5.945 | 6.119 | 5.779 | 5.844 | 126,152 | +0.15(+2.58%) |
Apr 28, 2006 | 5.523 | 5.734 | 5.523 | 5.697 | 2,398 | -0.06(-1.11%) |
Apr 27, 2006 | 5.614 | 5.779 | 5.614 | 5.761 | 5,782 | +0.01(+0.16%) |
Apr 26, 2006 | 5.926 | 5.926 | 5.669 | 5.752 | 6,431 | -0.02(-0.32%) |
Apr 25, 2006 | 5.963 | 6.046 | 5.724 | 5.770 | 35,260 | -0.13(-2.18%) |
Apr 24, 2006 | 5.779 | 5.908 | 5.761 | 5.899 | 47,092 | +0.21(+3.71%) |
Apr 21, 2006 | 5.624 | 5.770 | 5.624 | 5.688 | 43,170 | +0.07(+1.31%) |
Apr 20, 2006 | 5.504 | 5.614 | 5.504 | 5.614 | 19,125 | +0.06(+0.99%) |
Apr 19, 2006 | 5.477 | 5.559 | 5.477 | 5.559 | 25,507 | +0.08(+1.51%) |
Apr 18, 2006 | 5.477 | 5.495 | 5.468 | 5.477 | 5,995 | -0.06(-0.99%) |
Apr 17, 2006 | 5.495 | 5.541 | 5.330 | 5.532 | 21,917 | +0.06(+1.00%) |
Apr 13, 2006 | 5.302 | 5.477 | 5.284 | 5.477 | 5,123 | +0.01(+0.17%) |
Apr 12, 2006 | 5.449 | 5.477 | 5.229 | 5.468 | 24,802 | +0.02(+0.34%) |
Apr 11, 2006 | 5.504 | 5.504 | 5.376 | 5.449 | 3,444 | -0.03(-0.50%) |
Apr 10, 2006 | 5.394 | 5.486 | 5.275 | 5.477 | 13,065 | +0.08(+1.53%) |
Apr 07, 2006 | 5.348 | 5.431 | 5.348 | 5.394 | 2,071 | -0.07(-1.34%) |
Apr 06, 2006 | 5.330 | 5.504 | 5.330 | 5.468 | 17,920 | +0.15(+2.76%) |
Apr 05, 2006 | 5.266 | 5.321 | 5.257 | 5.321 | 1,308 | -0.02(-0.34%) |
Apr 04, 2006 | 5.238 | 5.376 | 5.229 | 5.339 | 3,379 | +0.09(+1.75%) |
Apr 03, 2006 | 5.275 | 5.403 | 5.229 | 5.247 | 13,891 | -0.15(-2.72%) |
Mar 31, 2006 | 5.568 | 5.568 | 5.330 | 5.394 | 9,810 | -0.02(-0.34%) |
Mar 30, 2006 | 5.261 | 5.495 | 5.064 | 5.413 | 40,328 | +0.09(+1.72%) |
Mar 29, 2006 | 5.394 | 5.394 | 5.192 | 5.321 | 4,360 | +0.11(+2.11%) |
Mar 28, 2006 | 5.504 | 5.506 | 5.146 | 5.211 | 59,956 | -0.18(-3.40%) |
Mar 27, 2006 | 4.825 | 5.642 | 4.825 | 5.394 | 140,139 | +0.29(+5.76%) |
Mar 24, 2006 | 5.128 | 5.128 | 5.064 | 5.101 | 4,142 | -0.02(-0.36%) |
Mar 23, 2006 | 5.101 | 5.128 | 5.046 | 5.119 | 13,407 | -0.01(-0.18%) |
Mar 22, 2006 | 4.954 | 5.128 | 4.954 | 5.128 | 22,673 | +0.10(+2.01%) |
Mar 21, 2006 | 4.972 | 5.101 | 4.954 | 5.027 | 18,531 | -0.10(-1.97%) |
Mar 20, 2006 | 5.000 | 5.128 | 5.000 | 5.128 | 4,801 | +0.00(+0.00%) |
Mar 17, 2006 | 5.183 | 5.192 | 5.073 | 5.128 | 7,521 | -0.01(-0.18%) |
Mar 16, 2006 | 5.027 | 5.146 | 5.000 | 5.137 | 9,043 | +0.01(+0.18%) |
Mar 15, 2006 | 5.128 | 5.229 | 5.046 | 5.128 | 34,337 | -0.11(-2.10%) |
Mar 14, 2006 | 5.229 | 5.275 | 5.091 | 5.238 | 16,596 | +0.01(+0.18%) |
Mar 13, 2006 | 5.275 | 5.321 | 5.156 | 5.229 | 10,246 | +0.01(+0.18%) |
Mar 10, 2006 | 5.156 | 5.220 | 5.146 | 5.220 | 2,712 | +0.02(+0.35%) |
Mar 09, 2006 | 5.220 | 5.284 | 5.156 | 5.202 | 4,150 | -0.10(-1.90%) |
Mar 08, 2006 | 5.174 | 5.367 | 5.174 | 5.302 | 50,234 | -0.04(-0.69%) |
Mar 07, 2006 | 5.321 | 5.367 | 5.137 | 5.339 | 53,912 | +0.07(+1.39%) |
Mar 06, 2006 | 5.247 | 5.367 | 5.183 | 5.266 | 14,629 | +0.04(+0.70%) |
Mar 03, 2006 | 5.202 | 5.275 | 5.162 | 5.229 | 7,902 | -0.05(-0.87%) |
Mar 02, 2006 | 5.312 | 5.348 | 5.183 | 5.275 | 48,502 | -0.04(-0.69%) |