Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.001 | 5.202 | 4.957 | 5.144 | 2,568,454 | +0.19(+3.86%) |
May 30, 2006 | 5.085 | 5.111 | 4.932 | 4.953 | 1,254,811 | -0.17(-3.25%) |
May 26, 2006 | 5.115 | 5.241 | 5.089 | 5.120 | 1,860,054 | +0.00(+0.10%) |
May 25, 2006 | 5.003 | 5.136 | 4.999 | 5.115 | 2,755,023 | +0.14(+2.87%) |
May 24, 2006 | 5.001 | 5.100 | 4.840 | 4.972 | 2,720,369 | -0.08(-1.55%) |
May 23, 2006 | 5.125 | 5.211 | 5.040 | 5.050 | 3,126,551 | -0.07(-1.45%) |
May 22, 2006 | 5.060 | 5.194 | 4.863 | 5.125 | 2,532,188 | +0.08(+1.50%) |
May 19, 2006 | 5.147 | 5.152 | 4.997 | 5.049 | 2,672,820 | -0.10(-1.90%) |
May 18, 2006 | 5.198 | 5.336 | 5.132 | 5.147 | 1,674,693 | -0.03(-0.50%) |
May 17, 2006 | 5.262 | 5.262 | 5.136 | 5.173 | 1,504,645 | -0.10(-1.93%) |
May 16, 2006 | 5.348 | 5.369 | 5.219 | 5.275 | 2,312,978 | -0.10(-1.94%) |
May 15, 2006 | 5.477 | 5.491 | 5.270 | 5.379 | 1,969,255 | -0.12(-2.12%) |
May 12, 2006 | 5.646 | 5.774 | 5.472 | 5.496 | 3,190,621 | -0.01(-0.20%) |
May 11, 2006 | 5.584 | 5.777 | 5.501 | 5.507 | 1,910,826 | -0.09(-1.60%) |
May 10, 2006 | 5.677 | 5.700 | 5.573 | 5.596 | 1,361,998 | -0.10(-1.68%) |
May 09, 2006 | 5.602 | 5.707 | 5.555 | 5.692 | 1,147,624 | +0.03(+0.59%) |
May 08, 2006 | 5.589 | 5.754 | 5.589 | 5.658 | 1,732,719 | -0.05(-0.85%) |
May 05, 2006 | 5.795 | 5.832 | 5.695 | 5.707 | 1,637,621 | -0.09(-1.52%) |
May 04, 2006 | 5.577 | 5.818 | 5.577 | 5.795 | 3,065,301 | +0.25(+4.54%) |
May 03, 2006 | 5.349 | 5.617 | 5.349 | 5.543 | 6,043,967 | +0.42(+8.19%) |
May 02, 2006 | 5.127 | 5.230 | 5.075 | 5.123 | 1,782,686 | +0.00(+0.00%) |
May 01, 2006 | 4.938 | 5.149 | 4.934 | 5.123 | 2,343,200 | +0.21(+4.19%) |
Apr 28, 2006 | 4.895 | 4.930 | 4.764 | 4.917 | 3,282,495 | +0.03(+0.58%) |
Apr 27, 2006 | 5.106 | 5.107 | 4.876 | 4.889 | 4,198,419 | -0.23(-4.44%) |
Apr 26, 2006 | 5.149 | 5.214 | 5.070 | 5.116 | 1,701,691 | -0.04(-0.79%) |
Apr 25, 2006 | 5.178 | 5.178 | 5.075 | 5.157 | 1,126,670 | -0.01(-0.17%) |
Apr 24, 2006 | 5.242 | 5.255 | 5.107 | 5.166 | 1,533,255 | -0.08(-1.49%) |
Apr 21, 2006 | 5.305 | 5.305 | 5.199 | 5.244 | 1,443,798 | -0.01(-0.17%) |
Apr 20, 2006 | 5.309 | 5.370 | 5.224 | 5.252 | 1,249,975 | -0.02(-0.42%) |
Apr 19, 2006 | 5.255 | 5.286 | 5.210 | 5.275 | 1,426,874 | +0.02(+0.35%) |
Apr 18, 2006 | 5.163 | 5.274 | 5.185 | 5.256 | 1,321,702 | +0.09(+1.83%) |
Apr 17, 2006 | 5.178 | 5.216 | 5.090 | 5.162 | 1,125,461 | -0.01(-0.12%) |
Apr 13, 2006 | 5.152 | 5.242 | 5.132 | 5.168 | 778,111 | +0.02(+0.31%) |
Apr 12, 2006 | 5.214 | 5.214 | 5.118 | 5.152 | 1,029,154 | -0.05(-1.00%) |
Apr 11, 2006 | 5.180 | 5.252 | 5.127 | 5.204 | 2,297,263 | +0.05(+0.94%) |
Apr 10, 2006 | 5.345 | 5.353 | 5.111 | 5.156 | 1,430,903 | -0.16(-2.99%) |
Apr 07, 2006 | 5.353 | 5.447 | 5.286 | 5.314 | 1,570,327 | -0.04(-0.72%) |
Apr 06, 2006 | 5.044 | 5.447 | 5.044 | 5.353 | 3,424,740 | +0.34(+6.78%) |
Apr 05, 2006 | 4.889 | 5.096 | 4.865 | 5.013 | 1,905,185 | +0.16(+3.27%) |
Apr 04, 2006 | 4.895 | 4.921 | 4.744 | 4.854 | 2,590,616 | -0.07(-1.36%) |
Apr 03, 2006 | 4.854 | 5.014 | 4.854 | 4.921 | 3,452,947 | +0.07(+1.41%) |
Mar 31, 2006 | 4.637 | 4.876 | 4.637 | 4.853 | 1,980,538 | +0.22(+4.66%) |
Mar 30, 2006 | 4.564 | 4.692 | 4.560 | 4.637 | 722,100 | +0.08(+1.69%) |
Mar 29, 2006 | 4.570 | 4.576 | 4.530 | 4.560 | 1,190,740 | -0.02(-0.49%) |
Mar 28, 2006 | 4.654 | 4.684 | 4.559 | 4.582 | 1,346,282 | -0.07(-1.55%) |
Mar 27, 2006 | 4.793 | 4.824 | 4.653 | 4.654 | 1,584,027 | -0.14(-2.87%) |
Mar 24, 2006 | 4.766 | 4.824 | 4.759 | 4.792 | 851,450 | +0.02(+0.42%) |
Mar 23, 2006 | 4.771 | 4.816 | 4.746 | 4.772 | 1,140,371 | +0.03(+0.55%) |
Mar 22, 2006 | 4.721 | 4.770 | 4.678 | 4.746 | 2,921,445 | -0.00(-0.05%) |
Mar 21, 2006 | 4.759 | 4.814 | 4.695 | 4.749 | 2,957,308 | +0.01(+0.13%) |
Mar 20, 2006 | 4.684 | 4.761 | 4.665 | 4.742 | 2,275,503 | +0.08(+1.81%) |
Mar 17, 2006 | 4.610 | 4.665 | 4.597 | 4.658 | 1,817,743 | +0.05(+1.13%) |
Mar 16, 2006 | 4.555 | 4.639 | 4.554 | 4.606 | 2,550,724 | +0.05(+1.17%) |
Mar 15, 2006 | 4.473 | 4.560 | 4.471 | 4.553 | 855,076 | +0.05(+1.21%) |
Mar 14, 2006 | 4.430 | 4.523 | 4.371 | 4.498 | 1,484,094 | +0.04(+0.97%) |
Mar 13, 2006 | 4.306 | 4.461 | 4.298 | 4.455 | 2,611,570 | +0.16(+3.82%) |
Mar 10, 2006 | 4.281 | 4.304 | 4.213 | 4.291 | 1,893,499 | +0.03(+0.67%) |
Mar 09, 2006 | 4.343 | 4.343 | 4.251 | 4.262 | 1,446,619 | -0.08(-1.83%) |
Mar 08, 2006 | 4.340 | 4.378 | 4.226 | 4.342 | 2,730,443 | +0.00(+0.03%) |
Mar 07, 2006 | 4.492 | 4.492 | 4.297 | 4.340 | 3,723,734 | -0.14(-3.02%) |
Mar 06, 2006 | 4.672 | 4.675 | 4.462 | 4.476 | 2,026,878 | -0.11(-2.30%) |
Mar 03, 2006 | 4.567 | 4.605 | 4.548 | 4.581 | 1,835,876 | +0.01(+0.33%) |
Mar 02, 2006 | 4.616 | 4.622 | 4.522 | 4.566 | 2,422,986 | -0.02(-0.51%) |