Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.478 | 5.560 | 5.445 | 5.552 | 69,420,728 | +0.08(+1.44%) |
May 30, 2006 | 5.538 | 5.569 | 5.471 | 5.473 | 45,985,948 | -0.11(-1.91%) |
May 26, 2006 | 5.526 | 5.593 | 5.504 | 5.579 | 46,808,908 | +0.05(+0.84%) |
May 25, 2006 | 5.552 | 5.579 | 5.492 | 5.533 | 54,487,908 | -0.02(-0.31%) |
May 24, 2006 | 5.521 | 5.608 | 5.490 | 5.550 | 71,924,016 | +0.04(+0.81%) |
May 23, 2006 | 5.584 | 5.667 | 5.505 | 5.505 | 86,221,104 | -0.01(-0.22%) |
May 22, 2006 | 5.461 | 5.577 | 5.440 | 5.517 | 76,736,952 | +0.03(+0.50%) |
May 19, 2006 | 5.591 | 5.636 | 5.365 | 5.490 | 116,219,136 | -0.08(-1.42%) |
May 18, 2006 | 5.547 | 5.667 | 5.547 | 5.569 | 129,576,616 | +0.05(+0.99%) |
May 17, 2006 | 5.504 | 5.610 | 5.463 | 5.514 | 198,366,272 | +0.18(+3.38%) |
May 16, 2006 | 5.423 | 5.464 | 5.229 | 5.334 | 111,758,480 | -0.09(-1.64%) |
May 15, 2006 | 5.507 | 5.624 | 5.423 | 5.423 | 70,539,392 | -0.09(-1.56%) |
May 12, 2006 | 5.589 | 5.605 | 5.487 | 5.509 | 51,546,024 | -0.07(-1.23%) |
May 11, 2006 | 5.637 | 5.649 | 5.511 | 5.577 | 52,676,936 | -0.09(-1.66%) |
May 10, 2006 | 5.648 | 5.718 | 5.637 | 5.672 | 33,607,740 | -0.01(-0.12%) |
May 09, 2006 | 5.670 | 5.728 | 5.637 | 5.679 | 55,765,800 | -0.11(-1.98%) |
May 08, 2006 | 5.759 | 5.821 | 5.718 | 5.793 | 44,885,364 | -0.01(-0.24%) |
May 05, 2006 | 5.739 | 5.812 | 5.694 | 5.807 | 71,290,616 | +0.10(+1.74%) |
May 04, 2006 | 5.641 | 5.727 | 5.634 | 5.708 | 45,375,872 | +0.08(+1.37%) |
May 03, 2006 | 5.552 | 5.658 | 5.552 | 5.631 | 38,728,632 | +0.09(+1.61%) |
May 02, 2006 | 5.615 | 5.620 | 5.524 | 5.541 | 38,445,176 | -0.05(-0.98%) |
May 01, 2006 | 5.598 | 5.658 | 5.584 | 5.596 | 47,119,192 | +0.03(+0.52%) |
Apr 28, 2006 | 5.667 | 5.692 | 5.529 | 5.567 | 44,694,060 | -0.14(-2.38%) |
Apr 27, 2006 | 5.607 | 5.725 | 5.572 | 5.703 | 66,303,288 | +0.08(+1.40%) |
Apr 26, 2006 | 5.658 | 5.658 | 5.531 | 5.624 | 52,409,808 | -0.04(-0.64%) |
Apr 25, 2006 | 5.658 | 5.665 | 5.547 | 5.660 | 46,983,296 | +0.02(+0.33%) |
Apr 24, 2006 | 5.631 | 5.709 | 5.593 | 5.641 | 38,494,752 | -0.01(-0.18%) |
Apr 21, 2006 | 5.793 | 5.826 | 5.589 | 5.651 | 60,431,176 | -0.15(-2.51%) |
Apr 20, 2006 | 5.624 | 5.816 | 5.593 | 5.797 | 64,588,544 | +0.14(+2.49%) |
Apr 19, 2006 | 5.744 | 5.766 | 5.648 | 5.656 | 37,945,916 | -0.08(-1.46%) |
Apr 18, 2006 | 5.487 | 5.769 | 5.487 | 5.740 | 67,622,584 | +0.25(+4.53%) |
Apr 17, 2006 | 5.595 | 5.649 | 5.478 | 5.492 | 42,076,456 | -0.10(-1.81%) |
Apr 13, 2006 | 5.543 | 5.646 | 5.531 | 5.593 | 40,834,144 | +0.05(+0.90%) |
Apr 12, 2006 | 5.603 | 5.627 | 5.541 | 5.543 | 38,805,036 | -0.04(-0.65%) |
Apr 11, 2006 | 5.680 | 5.704 | 5.572 | 5.579 | 67,031,176 | -0.10(-1.69%) |
Apr 10, 2006 | 5.706 | 5.764 | 5.658 | 5.675 | 33,439,182 | -0.05(-0.81%) |
Apr 07, 2006 | 5.848 | 5.859 | 5.715 | 5.721 | 42,617,124 | -0.13(-2.14%) |
Apr 06, 2006 | 5.859 | 5.907 | 5.833 | 5.847 | 39,346,872 | -0.04(-0.76%) |
Apr 05, 2006 | 5.761 | 5.903 | 5.756 | 5.891 | 87,912,512 | +0.11(+1.99%) |
Apr 04, 2006 | 5.723 | 5.787 | 5.687 | 5.776 | 57,173,168 | +0.03(+0.48%) |
Apr 03, 2006 | 5.658 | 5.775 | 5.639 | 5.749 | 58,199,680 | +0.11(+1.91%) |
Mar 31, 2006 | 5.586 | 5.694 | 5.583 | 5.641 | 68,847,984 | +0.06(+1.01%) |
Mar 30, 2006 | 5.589 | 5.699 | 5.560 | 5.584 | 57,455,460 | -0.03(-0.46%) |
Mar 29, 2006 | 5.512 | 5.672 | 5.504 | 5.610 | 55,550,584 | +0.11(+2.03%) |
Mar 28, 2006 | 5.649 | 5.651 | 5.487 | 5.499 | 81,467,656 | -0.18(-3.14%) |
Mar 27, 2006 | 5.649 | 5.704 | 5.641 | 5.677 | 55,071,156 | -0.01(-0.18%) |
Mar 24, 2006 | 5.624 | 5.713 | 5.617 | 5.687 | 48,418,664 | +0.03(+0.52%) |
Mar 23, 2006 | 5.679 | 5.708 | 5.656 | 5.658 | 55,420,520 | -0.06(-1.08%) |
Mar 22, 2006 | 5.596 | 5.744 | 5.596 | 5.720 | 81,997,824 | -0.03(-0.54%) |
Mar 21, 2006 | 5.805 | 5.864 | 5.745 | 5.751 | 56,748,568 | -0.07(-1.24%) |
Mar 20, 2006 | 5.821 | 5.860 | 5.805 | 5.823 | 43,313,520 | -0.03(-0.59%) |
Mar 17, 2006 | 5.829 | 5.864 | 5.809 | 5.857 | 85,395,808 | +0.05(+0.89%) |
Mar 16, 2006 | 5.811 | 5.838 | 5.793 | 5.805 | 75,915,744 | -0.01(-0.09%) |
Mar 15, 2006 | 5.718 | 5.823 | 5.713 | 5.811 | 82,238,704 | +0.08(+1.47%) |
Mar 14, 2006 | 5.684 | 5.755 | 5.677 | 5.727 | 60,122,056 | +0.03(+0.54%) |
Mar 13, 2006 | 5.643 | 5.706 | 5.615 | 5.696 | 40,530,276 | +0.04(+0.70%) |
Mar 10, 2006 | 5.617 | 5.687 | 5.576 | 5.656 | 46,910,976 | +0.04(+0.70%) |
Mar 09, 2006 | 5.624 | 5.673 | 5.608 | 5.617 | 57,969,300 | +0.01(+0.24%) |
Mar 08, 2006 | 5.624 | 5.660 | 5.598 | 5.603 | 60,595,068 | -0.05(-0.85%) |
Mar 07, 2006 | 5.610 | 5.680 | 5.598 | 5.651 | 61,294,380 | +0.02(+0.30%) |
Mar 06, 2006 | 5.709 | 5.751 | 5.586 | 5.634 | 44,801,376 | -0.07(-1.20%) |
Mar 03, 2006 | 5.787 | 5.819 | 5.703 | 5.703 | 77,414,104 | -0.16(-2.72%) |
Mar 02, 2006 | 5.829 | 5.864 | 5.769 | 5.862 | 68,974,544 | +0.02(+0.41%) |