Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.840 | 5.885 | 5.763 | 5.840 | 185,776 | +0.10(+1.76%) |
May 30, 2006 | 5.670 | 5.869 | 5.588 | 5.739 | 186,187 | +0.14(+2.51%) |
May 26, 2006 | 5.519 | 5.647 | 5.517 | 5.599 | 50,569 | +0.02(+0.33%) |
May 25, 2006 | 5.620 | 5.620 | 5.562 | 5.580 | 211,861 | +0.02(+0.38%) |
May 24, 2006 | 5.591 | 5.620 | 5.501 | 5.559 | 186,508 | +0.05(+0.87%) |
May 23, 2006 | 5.583 | 5.631 | 5.493 | 5.511 | 214,535 | -0.09(-1.56%) |
May 22, 2006 | 5.620 | 5.647 | 5.567 | 5.599 | 205,226 | -0.05(-0.94%) |
May 19, 2006 | 5.792 | 5.792 | 5.615 | 5.652 | 112,415 | -0.10(-1.75%) |
May 18, 2006 | 5.758 | 5.792 | 5.739 | 5.753 | 64,157 | -0.01(-0.09%) |
May 17, 2006 | 5.753 | 5.792 | 5.726 | 5.758 | 114,587 | -0.02(-0.41%) |
May 16, 2006 | 5.761 | 5.859 | 5.742 | 5.782 | 138,303 | +0.01(+0.23%) |
May 15, 2006 | 5.726 | 5.830 | 5.708 | 5.769 | 87,507 | +0.02(+0.28%) |
May 12, 2006 | 5.832 | 5.885 | 5.673 | 5.753 | 175,595 | -0.08(-1.36%) |
May 11, 2006 | 5.856 | 5.906 | 5.824 | 5.832 | 135,368 | -0.03(-0.45%) |
May 10, 2006 | 5.893 | 5.933 | 5.859 | 5.859 | 107,413 | -0.03(-0.58%) |
May 09, 2006 | 5.885 | 5.917 | 5.856 | 5.893 | 107,586 | +0.01(+0.18%) |
May 08, 2006 | 5.853 | 5.951 | 5.853 | 5.883 | 165,719 | +0.00(+0.05%) |
May 05, 2006 | 6.195 | 6.291 | 5.848 | 5.880 | 228,172 | -0.35(-5.62%) |
May 04, 2006 | 5.686 | 6.352 | 5.686 | 6.230 | 633,663 | +0.53(+9.30%) |
May 03, 2006 | 5.745 | 5.778 | 5.700 | 5.700 | 83,520 | -0.05(-0.88%) |
May 02, 2006 | 5.790 | 5.824 | 5.731 | 5.750 | 63,278 | -0.04(-0.69%) |
May 01, 2006 | 5.803 | 5.856 | 5.782 | 5.790 | 145,516 | -0.06(-1.04%) |
Apr 28, 2006 | 5.877 | 5.898 | 5.769 | 5.851 | 193,890 | +0.05(+0.82%) |
Apr 27, 2006 | 5.832 | 5.869 | 5.766 | 5.803 | 83,139 | -0.07(-1.26%) |
Apr 26, 2006 | 5.885 | 5.885 | 5.766 | 5.877 | 138,439 | +0.04(+0.68%) |
Apr 25, 2006 | 5.912 | 5.912 | 5.774 | 5.837 | 114,463 | +0.00(+0.00%) |
Apr 24, 2006 | 5.872 | 5.922 | 5.837 | 5.837 | 100,310 | -0.04(-0.63%) |
Apr 21, 2006 | 5.938 | 5.965 | 5.832 | 5.875 | 109,174 | +0.02(+0.41%) |
Apr 20, 2006 | 5.920 | 5.920 | 5.808 | 5.851 | 55,575 | -0.09(-1.47%) |
Apr 19, 2006 | 5.896 | 5.938 | 5.824 | 5.938 | 98,408 | +0.05(+0.81%) |
Apr 18, 2006 | 5.753 | 5.893 | 5.710 | 5.890 | 149,371 | +0.11(+1.97%) |
Apr 17, 2006 | 5.702 | 5.803 | 5.702 | 5.776 | 306,539 | +0.06(+0.97%) |
Apr 13, 2006 | 5.702 | 5.726 | 5.686 | 5.721 | 97,560 | +0.02(+0.32%) |
Apr 12, 2006 | 5.673 | 5.755 | 5.689 | 5.702 | 307,667 | +0.03(+0.51%) |
Apr 11, 2006 | 5.787 | 5.790 | 5.662 | 5.673 | 75,274 | -0.07(-1.15%) |
Apr 10, 2006 | 5.827 | 5.827 | 5.673 | 5.739 | 94,433 | -0.05(-0.78%) |
Apr 07, 2006 | 5.819 | 5.832 | 5.689 | 5.784 | 94,693 | -0.03(-0.59%) |
Apr 06, 2006 | 5.779 | 5.819 | 5.745 | 5.819 | 82,241 | +0.04(+0.73%) |
Apr 05, 2006 | 5.700 | 5.787 | 5.673 | 5.776 | 101,139 | +0.08(+1.35%) |
Apr 04, 2006 | 5.689 | 5.753 | 5.647 | 5.700 | 73,112 | -0.02(-0.28%) |
Apr 03, 2006 | 5.713 | 5.763 | 5.676 | 5.716 | 88,223 | +0.00(+0.05%) |
Mar 31, 2006 | 5.739 | 5.771 | 5.700 | 5.713 | 190,144 | +0.01(+0.23%) |
Mar 30, 2006 | 5.726 | 5.726 | 5.657 | 5.700 | 72,856 | +0.03(+0.47%) |
Mar 29, 2006 | 5.641 | 5.702 | 5.620 | 5.673 | 95,168 | +0.00(+0.05%) |
Mar 28, 2006 | 5.705 | 5.705 | 5.594 | 5.670 | 140,027 | -0.00(-0.05%) |
Mar 27, 2006 | 5.631 | 5.689 | 5.596 | 5.673 | 87,096 | +0.04(+0.75%) |
Mar 24, 2006 | 5.596 | 5.633 | 5.562 | 5.631 | 68,718 | +0.02(+0.33%) |
Mar 23, 2006 | 5.567 | 5.633 | 5.498 | 5.612 | 70,539 | +0.08(+1.49%) |
Mar 22, 2006 | 5.551 | 5.559 | 5.501 | 5.530 | 124,105 | -0.02(-0.33%) |
Mar 21, 2006 | 5.575 | 5.615 | 5.548 | 5.548 | 112,931 | -0.07(-1.23%) |
Mar 20, 2006 | 5.686 | 5.726 | 5.583 | 5.617 | 113,335 | -0.07(-1.21%) |
Mar 17, 2006 | 5.716 | 5.726 | 5.660 | 5.686 | 462,576 | +0.00(+0.00%) |
Mar 16, 2006 | 5.700 | 5.700 | 5.641 | 5.686 | 83,961 | +0.00(+0.00%) |
Mar 15, 2006 | 5.665 | 5.700 | 5.615 | 5.686 | 126,805 | -0.02(-0.33%) |
Mar 14, 2006 | 5.591 | 5.705 | 5.554 | 5.705 | 131,117 | +0.14(+2.48%) |
Mar 13, 2006 | 5.591 | 5.594 | 5.541 | 5.567 | 97,062 | -0.04(-0.66%) |
Mar 10, 2006 | 5.556 | 5.670 | 5.554 | 5.604 | 87,314 | +0.02(+0.43%) |
Mar 09, 2006 | 5.596 | 5.700 | 5.485 | 5.580 | 182,309 | -0.03(-0.57%) |
Mar 08, 2006 | 5.604 | 5.647 | 5.511 | 5.612 | 127,692 | +0.01(+0.19%) |
Mar 07, 2006 | 5.509 | 5.636 | 5.474 | 5.602 | 180,091 | +0.06(+1.05%) |
Mar 06, 2006 | 5.567 | 5.583 | 5.522 | 5.543 | 126,455 | -0.05(-0.81%) |
Mar 03, 2006 | 5.575 | 5.665 | 5.567 | 5.588 | 89,480 | -0.05(-0.85%) |
Mar 02, 2006 | 5.591 | 5.660 | 5.535 | 5.636 | 140,295 | -0.01(-0.19%) |