Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.08 | 15.11 | 14.84 | 15.06 | 146,837 | -0.05(-0.36%) |
May 30, 2006 | 15.06 | 15.15 | 15.02 | 15.12 | 369,775 | -5372.76(-99.72%) |
May 26, 2006 | 5444 | 5464 | 5370 | 5388 | 5,530,032 | +13.99(+0.26%) |
May 25, 2006 | 5398 | 5415 | 5359 | 5374 | 4,544,815 | -12.03(-0.22%) |
May 24, 2006 | 5407 | 5429 | 5319 | 5386 | 4,834,660 | +25.86(+0.48%) |
May 23, 2006 | 5384 | 5411 | 5352 | 5360 | 4,367,844 | -73.83(-1.36%) |
May 22, 2006 | 5570 | 5570 | 5434 | 5434 | 4,985,584 | -106.43(-1.92%) |
May 19, 2006 | 5514 | 5558 | 5491 | 5540 | 4,304,002 | +31.42(+0.57%) |
May 18, 2006 | 5474 | 5518 | 5473 | 5509 | 4,965,920 | -64.85(-1.16%) |
May 17, 2006 | 5574 | 5595 | 5528 | 5574 | 4,965,920 | +36.76(+0.66%) |
May 16, 2006 | 5641 | 5641 | 5537 | 5537 | 5,953,946 | -83.37(-1.48%) |
May 15, 2006 | 5659 | 5671 | 5613 | 5620 | 5,895,211 | -80.36(-1.41%) |
May 12, 2006 | 5694 | 5738 | 5692 | 5701 | 5,985,356 | -64.61(-1.12%) |
May 11, 2006 | 5695 | 5765 | 5682 | 5765 | 6,270,860 | +28.78(+0.50%) |
May 10, 2006 | 5794 | 5816 | 5696 | 5737 | 8,458,613 | -50.31(-0.87%) |
May 09, 2006 | 5850 | 5855 | 5767 | 5787 | 7,959,875 | -66.65(-1.14%) |
May 08, 2006 | 5826 | 5854 | 5797 | 5854 | 7,248,670 | +81.14(+1.41%) |
May 05, 2006 | 5803 | 5839 | 5761 | 5772 | 8,936,154 | +19.90(+0.35%) |
May 04, 2006 | 5702 | 5758 | 5700 | 5752 | 7,713,443 | +80.40(+1.42%) |
May 03, 2006 | 5672 | 5690 | 5665 | 5672 | 6,808,413 | +33.50(+0.59%) |
May 02, 2006 | 5619 | 5652 | 5593 | 5639 | 6,346,960 | +5623.49(+37300.47%) |
May 01, 2006 | 15.19 | 15.43 | 15.06 | 15.08 | 584,413 | -0.03(-0.21%) |
Apr 28, 2006 | 14.39 | 15.43 | 14.39 | 15.11 | 1,174,190 | +0.73(+5.06%) |
Apr 27, 2006 | 14.45 | 14.60 | 14.29 | 14.38 | 365,306 | -0.15(-1.02%) |
Apr 26, 2006 | 14.61 | 14.61 | 14.32 | 14.53 | 747,211 | -0.08(-0.54%) |
Apr 25, 2006 | 14.21 | 14.71 | 14.10 | 14.61 | 1,338,520 | +0.40(+2.81%) |
Apr 24, 2006 | 13.78 | 14.21 | 13.74 | 14.21 | 1,382,316 | +0.46(+3.36%) |
Apr 21, 2006 | 13.92 | 13.92 | 13.65 | 13.74 | 416,252 | -0.01(-0.06%) |
Apr 20, 2006 | 13.70 | 13.78 | 13.70 | 13.75 | 448,812 | +0.18(+1.33%) |
Apr 19, 2006 | 13.61 | 13.67 | 13.56 | 13.57 | 367,732 | -0.04(-0.29%) |
Apr 18, 2006 | 13.58 | 13.64 | 13.53 | 13.61 | 352,537 | +0.06(+0.46%) |
Apr 17, 2006 | 13.67 | 13.67 | 13.38 | 13.55 | 444,981 | -5355.72(-99.75%) |
Apr 13, 2006 | 5365 | 5379 | 5348 | 5369 | 5,760,375 | +37.00(+0.69%) |
Apr 12, 2006 | 5256 | 5336 | 5255 | 5332 | 4,921,741 | +40.20(+0.76%) |
Apr 11, 2006 | 5304 | 5307 | 5265 | 5292 | 3,976,362 | -18.38(-0.35%) |
Apr 10, 2006 | 5294 | 5338 | 5293 | 5310 | 4,031,267 | -1.02(-0.02%) |
Apr 07, 2006 | 5293 | 5328 | 5265 | 5311 | 4,363,758 | +16.54(+0.31%) |
Apr 06, 2006 | 5267 | 5295 | 5256 | 5295 | 4,399,510 | +5280.87(+37564.89%) |
Apr 05, 2006 | 13.90 | 14.14 | 13.87 | 14.06 | 899,284 | +0.13(+0.96%) |
Apr 04, 2006 | 13.98 | 13.98 | 13.76 | 13.92 | 806,074 | +0.02(+0.17%) |
Apr 03, 2006 | 13.52 | 14.00 | 13.52 | 13.90 | 952,529 | -5112.83(-99.73%) |
Mar 31, 2006 | 5123 | 5137 | 5094 | 5127 | 4,263,909 | +37.62(+0.74%) |
Mar 30, 2006 | 5050 | 5089 | 5047 | 5089 | 3,078,227 | +34.60(+0.68%) |
Mar 29, 2006 | 5038 | 5067 | 5032 | 5055 | 2,656,356 | +25.06(+0.50%) |
Mar 28, 2006 | 5019 | 5036 | 5012 | 5029 | 2,690,320 | +5016.28(+38102.61%) |
Mar 27, 2006 | 13.13 | 13.20 | 13.13 | 13.17 | 66,523 | -4971.45(-99.74%) |
Mar 24, 2006 | 5022 | 5027 | 4969 | 4985 | 3,020,002 | -20.87(-0.42%) |
Mar 23, 2006 | 5028 | 5045 | 5002 | 5005 | 3,057,286 | -52.30(-1.03%) |
Mar 22, 2006 | 5110 | 5119 | 5058 | 5058 | 3,088,441 | -45.81(-0.90%) |
Mar 21, 2006 | 5133 | 5145 | 5099 | 5104 | 3,464,090 | +5090.44(+38688.82%) |
Mar 20, 2006 | 13.22 | 13.27 | 13.07 | 13.16 | 202,763 | -5081.40(-99.74%) |
Mar 17, 2006 | 5113 | 5164 | 5095 | 5095 | 4,329,283 | -10.74(-0.21%) |
Mar 16, 2006 | 5103 | 5118 | 5074 | 5105 | 3,499,587 | +45.96(+0.91%) |
Mar 15, 2006 | 5116 | 5126 | 5047 | 5059 | 3,388,246 | -66.27(-1.29%) |
Mar 14, 2006 | 5107 | 5131 | 5093 | 5126 | 3,041,964 | +5112.58(+39230.65%) |
Mar 13, 2006 | 13.08 | 13.19 | 12.97 | 13.03 | 327,128 | -5067.03(-99.74%) |
Mar 10, 2006 | 5073 | 5095 | 5063 | 5080 | 2,765,399 | +21.07(+0.42%) |
Mar 09, 2006 | 5081 | 5107 | 5041 | 5059 | 3,407,909 | -27.09(-0.53%) |
Mar 08, 2006 | 5133 | 5135 | 5086 | 5086 | 3,192,377 | -63.93(-1.24%) |
Mar 07, 2006 | 5128 | 5155 | 5115 | 5150 | 2,911,726 | +5136.46(+37910.26%) |
Mar 06, 2006 | 13.57 | 13.59 | 13.55 | 13.55 | 60,905 | -5189.07(-99.74%) |
Mar 03, 2006 | 5230 | 5236 | 5199 | 5203 | 3,926,820 | +23.16(+0.45%) |
Mar 02, 2006 | 5105 | 5198 | 5105 | 5179 | 3,922,224 | +5165.86(+37973.63%) |