Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.765 | 4.841 | 4.613 | 4.782 | 3,641,359 | +0.04(+0.89%) |
May 30, 2006 | 4.845 | 4.845 | 4.723 | 4.740 | 2,474,281 | -0.08(-1.75%) |
May 26, 2006 | 4.858 | 4.934 | 4.757 | 4.824 | 2,816,403 | -0.02(-0.35%) |
May 25, 2006 | 4.748 | 4.858 | 4.664 | 4.841 | 4,578,747 | +0.18(+3.80%) |
May 24, 2006 | 4.596 | 4.706 | 4.520 | 4.664 | 6,946,951 | +0.07(+1.47%) |
May 23, 2006 | 4.723 | 4.858 | 4.562 | 4.596 | 6,711,892 | +0.01(+0.18%) |
May 22, 2006 | 4.858 | 4.926 | 4.579 | 4.588 | 8,814,004 | -0.30(-6.22%) |
May 19, 2006 | 4.858 | 4.934 | 4.757 | 4.892 | 2,814,686 | +0.05(+1.05%) |
May 18, 2006 | 5.010 | 5.078 | 4.807 | 4.841 | 3,317,480 | -0.09(-1.88%) |
May 17, 2006 | 5.171 | 5.247 | 4.909 | 4.934 | 5,448,118 | -0.27(-5.19%) |
May 16, 2006 | 5.263 | 5.365 | 5.171 | 5.204 | 2,408,559 | -0.03(-0.48%) |
May 15, 2006 | 5.365 | 5.508 | 5.187 | 5.230 | 3,812,601 | -0.17(-3.13%) |
May 12, 2006 | 5.416 | 5.508 | 5.255 | 5.399 | 4,508,699 | -0.14(-2.44%) |
May 11, 2006 | 5.703 | 5.762 | 5.525 | 5.534 | 3,792,160 | -0.18(-3.11%) |
May 10, 2006 | 5.813 | 5.863 | 5.686 | 5.711 | 2,534,839 | -0.14(-2.45%) |
May 09, 2006 | 5.922 | 5.939 | 5.821 | 5.855 | 2,732,659 | -0.10(-1.70%) |
May 08, 2006 | 6.058 | 6.108 | 5.922 | 5.956 | 3,848,578 | -0.14(-2.35%) |
May 05, 2006 | 6.159 | 6.218 | 6.100 | 6.100 | 1,813,247 | -0.07(-1.10%) |
May 04, 2006 | 6.066 | 6.184 | 6.066 | 6.167 | 1,544,384 | +0.06(+0.97%) |
May 03, 2006 | 6.083 | 6.125 | 5.998 | 6.108 | 2,088,189 | +0.03(+0.42%) |
May 02, 2006 | 6.083 | 6.167 | 6.049 | 6.083 | 2,407,079 | -0.01(-0.14%) |
May 01, 2006 | 6.024 | 6.201 | 6.024 | 6.091 | 3,310,863 | +0.06(+0.98%) |
Apr 28, 2006 | 6.201 | 6.303 | 6.032 | 6.032 | 5,501,045 | -0.19(-2.99%) |
Apr 27, 2006 | 6.244 | 6.345 | 6.142 | 6.218 | 4,904,423 | -0.07(-1.08%) |
Apr 26, 2006 | 6.125 | 6.303 | 6.125 | 6.286 | 6,416,004 | +0.14(+2.34%) |
Apr 25, 2006 | 6.108 | 6.151 | 5.838 | 6.142 | 11,321,405 | -0.33(-5.09%) |
Apr 24, 2006 | 6.294 | 6.480 | 6.108 | 6.472 | 10,183,739 | -0.05(-0.78%) |
Apr 21, 2006 | 6.674 | 6.717 | 6.421 | 6.522 | 4,325,665 | -0.13(-1.91%) |
Apr 20, 2006 | 6.628 | 6.759 | 6.514 | 6.649 | 6,930,596 | +0.12(+1.81%) |
Apr 19, 2006 | 6.438 | 6.674 | 6.294 | 6.531 | 6,667,827 | +0.08(+1.18%) |
Apr 18, 2006 | 6.210 | 6.548 | 6.184 | 6.455 | 6,571,135 | +0.25(+3.95%) |
Apr 17, 2006 | 6.227 | 6.412 | 6.134 | 6.210 | 5,424,666 | -0.03(-0.41%) |
Apr 13, 2006 | 6.100 | 6.252 | 6.058 | 6.235 | 1,819,438 | +0.13(+2.07%) |
Apr 12, 2006 | 6.075 | 6.167 | 6.032 | 6.108 | 2,352,995 | +0.03(+0.56%) |
Apr 11, 2006 | 6.100 | 6.167 | 5.998 | 6.075 | 4,197,384 | +0.01(+0.14%) |
Apr 10, 2006 | 6.113 | 6.134 | 5.922 | 6.066 | 3,434,206 | -0.08(-1.24%) |
Apr 07, 2006 | 6.210 | 6.227 | 6.024 | 6.142 | 6,555,361 | -0.07(-1.09%) |
Apr 06, 2006 | 6.142 | 6.235 | 6.075 | 6.210 | 2,508,883 | +0.07(+1.10%) |
Apr 05, 2006 | 6.041 | 6.159 | 5.956 | 6.142 | 4,582,454 | +0.07(+1.11%) |
Apr 04, 2006 | 6.176 | 6.210 | 6.049 | 6.075 | 6,191,692 | -0.01(-0.14%) |
Apr 03, 2006 | 5.838 | 6.167 | 5.830 | 6.083 | 12,543,364 | +0.35(+6.19%) |
Mar 31, 2006 | 5.884 | 5.922 | 5.661 | 5.728 | 5,191,774 | -0.15(-2.59%) |
Mar 30, 2006 | 5.973 | 5.990 | 5.745 | 5.880 | 9,302,776 | +0.11(+1.90%) |
Mar 29, 2006 | 5.686 | 5.787 | 5.661 | 5.770 | 4,617,846 | +0.13(+2.25%) |
Mar 28, 2006 | 5.728 | 5.821 | 5.601 | 5.644 | 6,598,036 | -0.06(-1.04%) |
Mar 27, 2006 | 5.525 | 5.770 | 5.525 | 5.703 | 12,015,179 | +0.28(+5.14%) |
Mar 24, 2006 | 5.078 | 5.432 | 5.052 | 5.424 | 9,217,659 | +0.35(+7.00%) |
Mar 23, 2006 | 5.145 | 5.171 | 5.018 | 5.069 | 4,212,307 | -0.04(-0.83%) |
Mar 22, 2006 | 5.052 | 5.162 | 5.035 | 5.111 | 5,533,122 | +0.04(+0.83%) |
Mar 21, 2006 | 4.985 | 5.247 | 4.985 | 5.069 | 6,559,555 | +0.09(+1.87%) |
Mar 20, 2006 | 4.968 | 5.035 | 4.959 | 4.976 | 2,621,561 | -0.01(-0.17%) |
Mar 17, 2006 | 4.942 | 4.993 | 4.841 | 4.985 | 6,120,902 | +0.07(+1.37%) |
Mar 16, 2006 | 4.968 | 5.162 | 4.875 | 4.917 | 5,596,031 | -0.07(-1.36%) |
Mar 15, 2006 | 4.765 | 5.035 | 4.765 | 4.985 | 7,582,051 | +0.22(+4.61%) |
Mar 14, 2006 | 4.630 | 4.807 | 4.621 | 4.765 | 4,462,222 | +0.11(+2.36%) |
Mar 13, 2006 | 4.664 | 4.773 | 4.630 | 4.655 | 2,569,189 | +0.01(+0.18%) |
Mar 10, 2006 | 4.554 | 4.731 | 4.537 | 4.647 | 3,071,635 | +0.07(+1.48%) |
Mar 09, 2006 | 4.571 | 4.706 | 4.528 | 4.579 | 4,460,594 | -0.03(-0.55%) |
Mar 08, 2006 | 4.571 | 4.638 | 4.503 | 4.604 | 2,305,555 | +0.03(+0.74%) |
Mar 07, 2006 | 4.648 | 4.655 | 4.545 | 4.571 | 1,833,712 | -0.10(-2.17%) |
Mar 06, 2006 | 4.782 | 4.849 | 4.613 | 4.672 | 3,060,102 | -0.06(-1.25%) |
Mar 03, 2006 | 4.562 | 4.833 | 4.520 | 4.731 | 6,943,871 | +0.15(+3.32%) |
Mar 02, 2006 | 4.588 | 4.596 | 4.503 | 4.579 | 3,816,908 | -0.02(-0.37%) |