Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.178 | 5.219 | 5.120 | 5.219 | 47,109 | -0.01(-0.19%) |
May 30, 2006 | 5.229 | 5.254 | 5.153 | 5.229 | 22,565 | -0.03(-0.48%) |
May 26, 2006 | 5.262 | 5.305 | 5.128 | 5.254 | 47,901 | +0.02(+0.29%) |
May 25, 2006 | 5.103 | 5.330 | 5.103 | 5.239 | 72,050 | +0.10(+1.87%) |
May 24, 2006 | 5.153 | 5.178 | 5.098 | 5.143 | 36,816 | -0.05(-0.92%) |
May 23, 2006 | 5.143 | 5.254 | 5.115 | 5.191 | 125,098 | +0.07(+1.43%) |
May 22, 2006 | 5.128 | 5.135 | 5.077 | 5.118 | 39,192 | +0.03(+0.50%) |
May 19, 2006 | 5.065 | 5.115 | 5.055 | 5.092 | 72,050 | +0.00(+0.05%) |
May 18, 2006 | 5.077 | 5.153 | 5.072 | 5.090 | 40,379 | -0.01(-0.25%) |
May 17, 2006 | 5.090 | 5.191 | 5.072 | 5.103 | 117,180 | -0.03(-0.49%) |
May 16, 2006 | 5.133 | 5.163 | 5.128 | 5.128 | 76,404 | -0.01(-0.10%) |
May 15, 2006 | 5.115 | 5.178 | 5.115 | 5.133 | 31,274 | +0.01(+0.10%) |
May 12, 2006 | 5.279 | 5.287 | 5.115 | 5.128 | 156,768 | -0.16(-3.10%) |
May 11, 2006 | 5.330 | 5.380 | 5.282 | 5.292 | 106,491 | -0.04(-0.71%) |
May 10, 2006 | 5.292 | 5.330 | 5.292 | 5.330 | 84,718 | +0.05(+0.86%) |
May 09, 2006 | 5.254 | 5.332 | 5.254 | 5.284 | 146,475 | +0.01(+0.10%) |
May 08, 2006 | 5.317 | 5.343 | 5.254 | 5.279 | 116,388 | -0.03(-0.48%) |
May 05, 2006 | 5.292 | 5.305 | 5.204 | 5.305 | 171,415 | -0.01(-0.24%) |
May 04, 2006 | 5.317 | 5.353 | 5.317 | 5.317 | 36,025 | +0.02(+0.33%) |
May 03, 2006 | 5.292 | 5.330 | 5.254 | 5.300 | 79,967 | +0.02(+0.38%) |
May 02, 2006 | 5.380 | 5.380 | 5.254 | 5.279 | 38,796 | -0.17(-3.20%) |
May 01, 2006 | 5.494 | 5.494 | 5.418 | 5.454 | 57,798 | -0.03(-0.51%) |
Apr 28, 2006 | 5.431 | 5.481 | 5.343 | 5.481 | 76,008 | +0.05(+0.98%) |
Apr 27, 2006 | 5.330 | 5.428 | 5.305 | 5.428 | 48,693 | +0.10(+1.95%) |
Apr 26, 2006 | 5.327 | 5.327 | 5.305 | 5.325 | 21,377 | +0.03(+0.48%) |
Apr 25, 2006 | 5.267 | 5.317 | 5.267 | 5.300 | 41,567 | +0.03(+0.62%) |
Apr 24, 2006 | 5.295 | 5.307 | 5.241 | 5.267 | 65,320 | -0.03(-0.57%) |
Apr 21, 2006 | 5.249 | 5.330 | 5.216 | 5.297 | 41,171 | +0.05(+0.91%) |
Apr 20, 2006 | 5.216 | 5.262 | 5.216 | 5.249 | 37,608 | +0.01(+0.14%) |
Apr 19, 2006 | 5.267 | 5.292 | 5.216 | 5.241 | 66,903 | -0.03(-0.48%) |
Apr 18, 2006 | 5.305 | 5.309 | 5.204 | 5.267 | 77,592 | -0.03(-0.48%) |
Apr 17, 2006 | 5.282 | 5.330 | 5.279 | 5.292 | 41,567 | -0.04(-0.71%) |
Apr 13, 2006 | 5.393 | 5.393 | 5.305 | 5.330 | 121,535 | -0.10(-1.81%) |
Apr 12, 2006 | 5.337 | 5.469 | 5.320 | 5.428 | 97,782 | +0.05(+0.89%) |
Apr 11, 2006 | 5.380 | 5.418 | 5.368 | 5.380 | 30,086 | -0.03(-0.47%) |
Apr 10, 2006 | 5.380 | 5.431 | 5.355 | 5.406 | 111,242 | -0.00(-0.05%) |
Apr 07, 2006 | 5.406 | 5.418 | 5.393 | 5.408 | 95,802 | -0.01(-0.19%) |
Apr 06, 2006 | 5.368 | 5.418 | 5.363 | 5.418 | 136,182 | +0.05(+0.94%) |
Apr 05, 2006 | 5.350 | 5.380 | 5.343 | 5.368 | 52,256 | +0.01(+0.14%) |
Apr 04, 2006 | 5.370 | 5.393 | 5.330 | 5.360 | 60,569 | -0.07(-1.21%) |
Apr 03, 2006 | 5.368 | 5.428 | 5.365 | 5.426 | 62,549 | +0.06(+1.08%) |
Mar 31, 2006 | 5.330 | 5.393 | 5.249 | 5.368 | 138,953 | +0.04(+0.76%) |
Mar 30, 2006 | 5.216 | 5.355 | 5.216 | 5.327 | 216,942 | +0.09(+1.64%) |
Mar 29, 2006 | 5.191 | 5.241 | 5.178 | 5.241 | 33,649 | +0.03(+0.48%) |
Mar 28, 2006 | 5.209 | 5.229 | 5.183 | 5.216 | 62,549 | +0.03(+0.49%) |
Mar 27, 2006 | 5.254 | 5.254 | 5.178 | 5.191 | 112,429 | -0.04(-0.72%) |
Mar 24, 2006 | 5.221 | 5.254 | 5.216 | 5.229 | 69,674 | -0.00(-0.05%) |
Mar 23, 2006 | 5.191 | 5.239 | 5.191 | 5.231 | 28,503 | +0.04(+0.78%) |
Mar 22, 2006 | 5.115 | 5.191 | 5.110 | 5.191 | 21,377 | +0.09(+1.73%) |
Mar 21, 2006 | 5.178 | 5.183 | 5.103 | 5.103 | 71,654 | -0.10(-1.94%) |
Mar 20, 2006 | 5.115 | 5.229 | 5.115 | 5.204 | 67,299 | +0.09(+1.73%) |
Mar 17, 2006 | 5.178 | 5.178 | 5.115 | 5.115 | 33,649 | -0.04(-0.74%) |
Mar 16, 2006 | 5.070 | 5.178 | 5.029 | 5.153 | 51,068 | +0.06(+1.14%) |
Mar 15, 2006 | 5.153 | 5.153 | 5.090 | 5.095 | 42,755 | -0.03(-0.64%) |
Mar 14, 2006 | 5.077 | 5.153 | 5.077 | 5.128 | 66,111 | -0.01(-0.25%) |
Mar 13, 2006 | 5.090 | 5.166 | 5.077 | 5.140 | 18,606 | +0.03(+0.49%) |
Mar 10, 2006 | 5.027 | 5.115 | 5.027 | 5.115 | 43,150 | +0.06(+1.25%) |
Mar 09, 2006 | 5.052 | 5.153 | 5.052 | 5.052 | 72,050 | +0.03(+0.50%) |
Mar 08, 2006 | 5.072 | 5.072 | 5.027 | 5.027 | 246,633 | -0.07(-1.39%) |
Mar 07, 2006 | 5.128 | 5.128 | 5.052 | 5.098 | 87,489 | -0.06(-1.08%) |
Mar 06, 2006 | 5.178 | 5.178 | 5.115 | 5.153 | 41,171 | -0.03(-0.60%) |
Mar 03, 2006 | 5.267 | 5.267 | 5.178 | 5.184 | 78,780 | -0.08(-1.52%) |
Mar 02, 2006 | 5.297 | 5.297 | 5.254 | 5.264 | 56,610 | -0.01(-0.14%) |