Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.290 | 5.320 | 5.202 | 5.263 | 9,941 | +0.00(+0.00%) |
May 30, 2006 | 5.263 | 5.263 | 5.263 | 5.263 | 0 | +0.00(+0.00%) |
May 26, 2006 | 5.133 | 5.263 | 5.129 | 5.263 | 2,792 | -0.01(-0.15%) |
May 25, 2006 | 5.148 | 5.320 | 5.148 | 5.271 | 6,518 | +0.09(+1.70%) |
May 24, 2006 | 5.110 | 5.183 | 5.087 | 5.183 | 5,747 | -0.01(-0.15%) |
May 23, 2006 | 5.194 | 5.263 | 5.190 | 5.190 | 11,378 | -0.07(-1.38%) |
May 22, 2006 | 5.259 | 5.263 | 5.198 | 5.263 | 12,540 | -0.08(-1.42%) |
May 19, 2006 | 5.339 | 5.339 | 5.320 | 5.339 | 4,964 | +0.02(+0.35%) |
May 18, 2006 | 5.248 | 5.320 | 5.248 | 5.320 | 1,828 | +0.02(+0.43%) |
May 17, 2006 | 5.267 | 5.307 | 5.190 | 5.297 | 17,099 | +0.06(+1.17%) |
May 16, 2006 | 5.320 | 5.320 | 5.236 | 5.236 | 14,565 | -0.03(-0.58%) |
May 15, 2006 | 5.316 | 5.359 | 5.267 | 5.267 | 7,576 | -0.04(-0.72%) |
May 12, 2006 | 5.343 | 5.343 | 5.305 | 5.305 | 4,702 | -0.00(-0.07%) |
May 11, 2006 | 5.385 | 5.385 | 5.271 | 5.309 | 26,876 | +0.04(+0.80%) |
May 10, 2006 | 5.435 | 5.435 | 5.263 | 5.267 | 32,765 | -0.09(-1.71%) |
May 09, 2006 | 5.412 | 5.431 | 5.286 | 5.359 | 794,270 | -0.07(-1.34%) |
May 08, 2006 | 5.454 | 5.454 | 5.359 | 5.431 | 31,129 | -0.07(-1.32%) |
May 05, 2006 | 5.332 | 5.504 | 5.263 | 5.504 | 14,690 | +0.17(+3.23%) |
May 04, 2006 | 5.496 | 5.496 | 5.332 | 5.332 | 9,144 | -0.01(-0.14%) |
May 03, 2006 | 5.339 | 5.339 | 5.339 | 5.339 | 4,127 | +0.02(+0.36%) |
May 02, 2006 | 5.293 | 5.320 | 5.282 | 5.320 | 10,058 | +0.01(+0.14%) |
May 01, 2006 | 5.320 | 5.362 | 5.282 | 5.313 | 34,293 | +0.05(+0.95%) |
Apr 28, 2006 | 5.267 | 5.267 | 5.263 | 5.263 | 2,612 | -0.00(-0.07%) |
Apr 27, 2006 | 5.355 | 5.355 | 5.267 | 5.267 | 4,815 | -0.03(-0.65%) |
Apr 26, 2006 | 5.301 | 5.336 | 5.299 | 5.301 | 9,141 | +0.03(+0.65%) |
Apr 25, 2006 | 5.244 | 5.313 | 5.244 | 5.267 | 18,714 | -0.07(-1.36%) |
Apr 24, 2006 | 5.301 | 5.339 | 5.301 | 5.339 | 4,579 | -0.00(-0.07%) |
Apr 21, 2006 | 5.263 | 5.343 | 5.263 | 5.343 | 5,716 | +0.09(+1.72%) |
Apr 20, 2006 | 5.336 | 5.336 | 5.253 | 5.253 | 956 | -0.12(-2.25%) |
Apr 19, 2006 | 5.320 | 5.374 | 5.320 | 5.374 | 7,803 | +0.02(+0.29%) |
Apr 18, 2006 | 5.263 | 5.359 | 5.205 | 5.359 | 9,721 | -0.02(-0.28%) |
Apr 17, 2006 | 5.290 | 5.374 | 5.267 | 5.374 | 10,706 | -0.02(-0.43%) |
Apr 13, 2006 | 5.397 | 5.400 | 5.397 | 5.397 | 3,918 | +0.00(+0.00%) |
Apr 12, 2006 | 5.378 | 5.504 | 5.282 | 5.397 | 15,673 | -0.02(-0.35%) |
Apr 11, 2006 | 5.450 | 5.523 | 5.378 | 5.416 | 40,164 | -0.02(-0.35%) |
Apr 10, 2006 | 5.527 | 5.527 | 5.305 | 5.435 | 20,185 | -0.03(-0.56%) |
Apr 07, 2006 | 5.454 | 5.466 | 5.454 | 5.466 | 15,093 | +0.02(+0.35%) |
Apr 06, 2006 | 5.385 | 5.450 | 5.385 | 5.447 | 13,353 | +0.07(+1.28%) |
Apr 05, 2006 | 5.408 | 5.408 | 5.343 | 5.378 | 13,334 | +0.02(+0.43%) |
Apr 04, 2006 | 5.408 | 5.412 | 5.355 | 5.355 | 1,645 | +0.00(+0.07%) |
Apr 03, 2006 | 5.359 | 5.450 | 5.263 | 5.351 | 15,067 | -0.03(-0.64%) |
Mar 31, 2006 | 5.316 | 5.385 | 5.316 | 5.385 | 8,799 | +0.07(+1.37%) |
Mar 30, 2006 | 5.263 | 5.362 | 5.263 | 5.313 | 3,662 | +0.07(+1.24%) |
Mar 29, 2006 | 5.267 | 5.267 | 5.248 | 5.248 | 783 | -0.08(-1.58%) |
Mar 28, 2006 | 5.267 | 5.332 | 5.263 | 5.332 | 4,702 | -0.02(-0.36%) |
Mar 27, 2006 | 5.282 | 5.381 | 5.167 | 5.351 | 20,462 | +0.07(+1.30%) |
Mar 24, 2006 | 5.244 | 5.359 | 5.244 | 5.282 | 4,438 | +0.04(+0.73%) |
Mar 23, 2006 | 5.393 | 5.393 | 5.244 | 5.244 | 10,450 | -0.08(-1.44%) |
Mar 22, 2006 | 5.366 | 5.366 | 5.282 | 5.320 | 8,621 | -0.03(-0.57%) |
Mar 21, 2006 | 5.286 | 5.351 | 5.286 | 5.351 | 5,747 | +0.00(+0.00%) |
Mar 20, 2006 | 5.339 | 5.359 | 5.320 | 5.351 | 25,802 | -0.01(-0.14%) |
Mar 17, 2006 | 5.244 | 5.359 | 5.244 | 5.359 | 6,270 | +0.15(+2.94%) |
Mar 16, 2006 | 5.290 | 5.290 | 5.167 | 5.205 | 23,579 | -0.15(-2.86%) |
Mar 15, 2006 | 5.359 | 5.359 | 5.263 | 5.359 | 25,859 | +0.08(+1.60%) |
Mar 14, 2006 | 5.351 | 5.359 | 5.274 | 5.274 | 11,806 | +0.00(+0.07%) |
Mar 13, 2006 | 5.263 | 5.359 | 5.244 | 5.271 | 18,800 | +0.01(+0.19%) |
Mar 10, 2006 | 5.336 | 5.339 | 5.261 | 5.261 | 5,820 | -0.02(-0.33%) |
Mar 09, 2006 | 5.336 | 5.336 | 5.263 | 5.278 | 1,306 | +0.03(+0.58%) |
Mar 08, 2006 | 5.248 | 5.248 | 5.244 | 5.248 | 1,045 | -0.03(-0.65%) |
Mar 07, 2006 | 5.320 | 5.320 | 5.175 | 5.282 | 6,009 | +0.00(+0.00%) |
Mar 06, 2006 | 5.324 | 5.324 | 5.282 | 5.282 | 1,045 | -0.06(-1.08%) |
Mar 03, 2006 | 5.271 | 5.339 | 5.263 | 5.339 | 7,968 | +0.00(+0.07%) |
Mar 02, 2006 | 5.263 | 5.339 | 5.263 | 5.336 | 6,074 | +0.07(+1.34%) |