Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.099 | 5.129 | 5.078 | 5.105 | 29,008 | +0.00(+0.06%) |
May 30, 2006 | 5.135 | 5.164 | 5.093 | 5.102 | 39,127 | -0.03(-0.64%) |
May 26, 2006 | 5.132 | 5.135 | 5.061 | 5.135 | 78,255 | +0.07(+1.41%) |
May 25, 2006 | 5.058 | 5.064 | 4.998 | 5.064 | 75,220 | +0.04(+0.83%) |
May 24, 2006 | 5.037 | 5.040 | 4.987 | 5.022 | 42,838 | -0.02(-0.41%) |
May 23, 2006 | 5.007 | 5.061 | 5.007 | 5.043 | 45,536 | +0.08(+1.61%) |
May 22, 2006 | 5.001 | 5.049 | 4.963 | 4.963 | 56,330 | -0.08(-1.53%) |
May 19, 2006 | 5.064 | 5.067 | 4.921 | 5.040 | 75,220 | -0.02(-0.47%) |
May 18, 2006 | 5.120 | 5.129 | 4.984 | 5.064 | 152,126 | -0.05(-1.04%) |
May 17, 2006 | 5.164 | 5.179 | 5.102 | 5.117 | 68,136 | -0.05(-0.92%) |
May 16, 2006 | 5.144 | 5.176 | 5.141 | 5.164 | 26,984 | +0.02(+0.40%) |
May 15, 2006 | 5.158 | 5.179 | 5.108 | 5.144 | 69,148 | -0.01(-0.17%) |
May 12, 2006 | 5.158 | 5.158 | 5.116 | 5.153 | 31,707 | -0.02(-0.40%) |
May 11, 2006 | 5.289 | 5.303 | 5.167 | 5.173 | 26,984 | -0.15(-2.79%) |
May 10, 2006 | 5.295 | 5.354 | 5.295 | 5.322 | 65,775 | -0.02(-0.33%) |
May 09, 2006 | 5.327 | 5.351 | 5.327 | 5.339 | 33,731 | -0.03(-0.55%) |
May 08, 2006 | 5.342 | 5.381 | 5.342 | 5.369 | 19,563 | +0.01(+0.28%) |
May 05, 2006 | 5.322 | 5.387 | 5.322 | 5.354 | 37,104 | +0.03(+0.61%) |
May 04, 2006 | 5.247 | 5.363 | 5.247 | 5.322 | 53,969 | +0.05(+1.01%) |
May 03, 2006 | 5.241 | 5.283 | 5.241 | 5.268 | 35,417 | +0.03(+0.62%) |
May 02, 2006 | 5.333 | 5.333 | 5.236 | 5.236 | 42,501 | -0.10(-1.89%) |
May 01, 2006 | 5.313 | 5.354 | 5.304 | 5.336 | 37,441 | +0.01(+0.28%) |
Apr 28, 2006 | 5.307 | 5.357 | 5.307 | 5.322 | 23,949 | +0.01(+0.22%) |
Apr 27, 2006 | 5.319 | 5.357 | 5.307 | 5.310 | 39,802 | -0.01(-0.17%) |
Apr 26, 2006 | 5.292 | 5.324 | 5.289 | 5.319 | 42,501 | +0.00(+0.00%) |
Apr 25, 2006 | 5.390 | 5.390 | 5.283 | 5.319 | 52,283 | -0.06(-1.16%) |
Apr 24, 2006 | 5.387 | 5.393 | 5.360 | 5.381 | 19,226 | -0.01(-0.11%) |
Apr 21, 2006 | 5.336 | 5.392 | 5.336 | 5.387 | 57,680 | +0.02(+0.44%) |
Apr 20, 2006 | 5.307 | 5.363 | 5.307 | 5.363 | 40,139 | +0.03(+0.56%) |
Apr 19, 2006 | 5.339 | 5.339 | 5.292 | 5.333 | 79,267 | +0.05(+0.95%) |
Apr 18, 2006 | 5.167 | 5.307 | 5.167 | 5.283 | 109,288 | +0.11(+2.06%) |
Apr 17, 2006 | 5.336 | 5.354 | 5.161 | 5.176 | 100,518 | -0.16(-3.00%) |
Apr 13, 2006 | 5.405 | 5.390 | 5.324 | 5.336 | 69,148 | -0.07(-1.26%) |
Apr 12, 2006 | 5.369 | 5.410 | 5.369 | 5.405 | 36,429 | -0.01(-0.11%) |
Apr 11, 2006 | 5.452 | 5.452 | 5.381 | 5.410 | 33,731 | -0.04(-0.82%) |
Apr 10, 2006 | 5.496 | 5.511 | 5.434 | 5.455 | 50,933 | -0.04(-0.81%) |
Apr 07, 2006 | 5.591 | 5.594 | 5.499 | 5.499 | 60,378 | -0.09(-1.64%) |
Apr 06, 2006 | 5.591 | 5.612 | 5.571 | 5.591 | 43,850 | +0.00(+0.00%) |
Apr 05, 2006 | 5.612 | 5.630 | 5.574 | 5.591 | 54,981 | +0.00(+0.05%) |
Apr 04, 2006 | 5.630 | 5.645 | 5.585 | 5.588 | 25,298 | -0.04(-0.79%) |
Apr 03, 2006 | 5.657 | 5.671 | 5.624 | 5.633 | 35,080 | -0.01(-0.26%) |
Mar 31, 2006 | 5.657 | 5.657 | 5.627 | 5.648 | 25,972 | +0.01(+0.16%) |
Mar 30, 2006 | 5.633 | 5.662 | 5.633 | 5.639 | 35,080 | -0.01(-0.21%) |
Mar 29, 2006 | 5.606 | 5.674 | 5.606 | 5.651 | 34,742 | +0.03(+0.47%) |
Mar 28, 2006 | 5.615 | 5.630 | 5.594 | 5.624 | 22,599 | +0.02(+0.37%) |
Mar 27, 2006 | 5.609 | 5.630 | 5.579 | 5.603 | 32,719 | -0.02(-0.42%) |
Mar 24, 2006 | 5.645 | 5.665 | 5.591 | 5.627 | 60,715 | -0.02(-0.42%) |
Mar 23, 2006 | 5.633 | 5.668 | 5.633 | 5.651 | 39,127 | -0.01(-0.21%) |
Mar 22, 2006 | 5.671 | 5.671 | 5.639 | 5.662 | 34,742 | +0.03(+0.58%) |
Mar 21, 2006 | 5.662 | 5.671 | 5.630 | 5.630 | 39,802 | -0.04(-0.78%) |
Mar 20, 2006 | 5.707 | 5.720 | 5.665 | 5.674 | 41,489 | -0.05(-0.93%) |
Mar 17, 2006 | 5.734 | 5.763 | 5.728 | 5.728 | 28,334 | +0.03(+0.57%) |
Mar 16, 2006 | 5.662 | 5.710 | 5.662 | 5.695 | 58,691 | +0.05(+0.95%) |
Mar 15, 2006 | 5.609 | 5.657 | 5.606 | 5.642 | 42,838 | +0.02(+0.42%) |
Mar 14, 2006 | 5.609 | 5.645 | 5.600 | 5.618 | 60,041 | -0.01(-0.11%) |
Mar 13, 2006 | 5.618 | 5.633 | 5.612 | 5.624 | 55,318 | -0.03(-0.47%) |
Mar 10, 2006 | 5.627 | 5.674 | 5.627 | 5.651 | 34,405 | +0.00(+0.05%) |
Mar 09, 2006 | 5.636 | 5.662 | 5.621 | 5.648 | 66,787 | +0.04(+0.74%) |
Mar 08, 2006 | 5.576 | 5.606 | 5.562 | 5.606 | 42,501 | +0.00(+0.05%) |
Mar 07, 2006 | 5.582 | 5.633 | 5.574 | 5.603 | 46,886 | -0.04(-0.74%) |
Mar 06, 2006 | 5.571 | 5.654 | 5.556 | 5.645 | 59,703 | +0.04(+0.79%) |
Mar 03, 2006 | 5.627 | 5.636 | 5.585 | 5.600 | 31,369 | -0.01(-0.26%) |
Mar 02, 2006 | 5.624 | 5.636 | 5.591 | 5.615 | 22,262 | -0.02(-0.37%) |