Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.297 | 5.626 | 5.038 | 5.292 | 240,585 | -0.02(-0.44%) |
May 30, 2006 | 5.452 | 5.551 | 5.231 | 5.315 | 95,525 | -0.23(-4.16%) |
May 26, 2006 | 5.480 | 5.687 | 5.424 | 5.546 | 95,729 | +0.04(+0.68%) |
May 25, 2006 | 5.174 | 5.753 | 4.963 | 5.508 | 395,549 | +0.25(+4.74%) |
May 24, 2006 | 5.391 | 5.762 | 5.090 | 5.259 | 104,363 | -0.20(-3.62%) |
May 23, 2006 | 5.475 | 5.475 | 5.320 | 5.456 | 3,486 | +0.06(+1.13%) |
May 22, 2006 | 5.306 | 5.424 | 5.297 | 5.395 | 4,383 | -0.10(-1.80%) |
May 19, 2006 | 5.489 | 5.593 | 5.292 | 5.494 | 6,305 | -0.03(-0.60%) |
May 18, 2006 | 5.767 | 5.767 | 5.292 | 5.527 | 8,952 | -0.12(-2.08%) |
May 17, 2006 | 5.814 | 5.814 | 5.645 | 5.645 | 25,598 | -0.13(-2.20%) |
May 16, 2006 | 5.692 | 5.979 | 5.692 | 5.772 | 23,385 | +0.00(+0.00%) |
May 15, 2006 | 6.030 | 6.091 | 5.739 | 5.772 | 39,578 | -0.34(-5.62%) |
May 12, 2006 | 5.927 | 6.270 | 5.725 | 6.115 | 71,992 | +0.24(+4.00%) |
May 11, 2006 | 6.115 | 6.115 | 5.786 | 5.880 | 27,305 | -0.18(-3.03%) |
May 10, 2006 | 5.852 | 6.124 | 5.814 | 6.063 | 54,954 | +0.30(+5.22%) |
May 09, 2006 | 5.245 | 5.762 | 4.916 | 5.762 | 12,763 | +0.29(+5.24%) |
May 08, 2006 | 5.198 | 5.475 | 5.198 | 5.475 | 2,629 | +0.18(+3.47%) |
May 05, 2006 | 5.315 | 5.475 | 5.127 | 5.292 | 40,526 | -0.02(-0.44%) |
May 04, 2006 | 5.471 | 5.471 | 5.141 | 5.315 | 23,990 | -0.10(-1.91%) |
May 03, 2006 | 5.170 | 5.466 | 5.043 | 5.419 | 9,307 | +0.20(+3.78%) |
May 02, 2006 | 5.235 | 5.588 | 4.845 | 5.221 | 215,818 | -0.20(-3.65%) |
May 01, 2006 | 5.579 | 5.583 | 5.118 | 5.419 | 67,115 | -0.08(-1.54%) |
Apr 28, 2006 | 6.068 | 6.068 | 5.504 | 5.504 | 43,156 | -0.35(-6.02%) |
Apr 27, 2006 | 5.640 | 6.059 | 5.640 | 5.856 | 15,831 | +0.17(+2.98%) |
Apr 26, 2006 | 5.598 | 6.091 | 5.456 | 5.687 | 21,977 | +0.04(+0.75%) |
Apr 25, 2006 | 5.983 | 5.983 | 5.546 | 5.645 | 20,417 | +0.00(+0.00%) |
Apr 24, 2006 | 5.645 | 5.713 | 5.569 | 5.645 | 1,001 | +0.04(+0.67%) |
Apr 21, 2006 | 5.598 | 5.651 | 5.598 | 5.607 | 9,205 | -0.01(-0.25%) |
Apr 20, 2006 | 5.607 | 5.621 | 5.456 | 5.621 | 15,432 | -0.16(-2.79%) |
Apr 19, 2006 | 5.880 | 5.903 | 5.739 | 5.782 | 4,353 | +0.14(+2.44%) |
Apr 18, 2006 | 5.649 | 5.833 | 5.640 | 5.645 | 37,645 | -0.24(-4.00%) |
Apr 17, 2006 | 5.645 | 5.880 | 5.607 | 5.880 | 16,507 | +0.24(+4.17%) |
Apr 13, 2006 | 5.638 | 5.692 | 5.574 | 5.645 | 22,638 | +0.01(+0.12%) |
Apr 12, 2006 | 5.640 | 5.640 | 5.598 | 5.638 | 1,498 | -0.01(-0.12%) |
Apr 11, 2006 | 5.805 | 5.805 | 5.645 | 5.645 | 10,942 | -0.08(-1.32%) |
Apr 10, 2006 | 5.725 | 5.762 | 5.720 | 5.720 | 3,932 | -0.03(-0.49%) |
Apr 07, 2006 | 5.607 | 5.807 | 5.607 | 5.748 | 2,697 | +0.10(+1.83%) |
Apr 06, 2006 | 5.598 | 5.645 | 5.598 | 5.645 | 21,550 | -0.02(-0.41%) |
Apr 05, 2006 | 5.866 | 5.968 | 5.640 | 5.668 | 15,251 | -0.20(-3.37%) |
Apr 04, 2006 | 5.656 | 5.918 | 5.640 | 5.866 | 18,006 | +0.22(+3.92%) |
Apr 03, 2006 | 5.645 | 5.993 | 5.645 | 5.645 | 23,729 | +0.00(+0.00%) |
Mar 31, 2006 | 5.386 | 5.880 | 5.259 | 5.645 | 24,507 | +0.24(+4.44%) |
Mar 30, 2006 | 4.986 | 5.409 | 4.986 | 5.405 | 46,366 | +0.37(+7.38%) |
Mar 29, 2006 | 5.024 | 5.165 | 4.892 | 5.033 | 8,118 | -0.02(-0.47%) |
Mar 28, 2006 | 4.934 | 5.263 | 4.878 | 5.057 | 14,715 | +0.01(+0.15%) |
Mar 27, 2006 | 5.401 | 5.401 | 5.010 | 5.049 | 15,563 | -0.17(-3.30%) |
Mar 24, 2006 | 5.278 | 5.315 | 5.104 | 5.221 | 41,706 | +0.11(+2.21%) |
Mar 23, 2006 | 5.250 | 5.278 | 5.080 | 5.108 | 25,936 | -0.09(-1.81%) |
Mar 22, 2006 | 5.174 | 5.202 | 5.118 | 5.202 | 8,291 | +0.08(+1.47%) |
Mar 21, 2006 | 5.174 | 5.292 | 5.104 | 5.127 | 43,883 | -0.04(-0.73%) |
Mar 20, 2006 | 5.097 | 5.315 | 5.097 | 5.165 | 20,814 | -0.04(-0.76%) |
Mar 17, 2006 | 5.108 | 5.204 | 5.081 | 5.204 | 14,690 | +0.22(+4.38%) |
Mar 16, 2006 | 4.892 | 5.268 | 4.892 | 4.986 | 26,886 | +0.13(+2.71%) |
Mar 15, 2006 | 4.821 | 5.456 | 4.821 | 4.854 | 103,300 | +0.03(+0.68%) |
Mar 14, 2006 | 5.038 | 5.038 | 4.821 | 4.821 | 45,330 | -0.12(-2.38%) |
Mar 13, 2006 | 4.868 | 5.022 | 4.821 | 4.939 | 19,282 | -0.08(-1.50%) |
Mar 10, 2006 | 5.104 | 5.221 | 5.010 | 5.014 | 37,951 | +0.03(+0.57%) |
Mar 09, 2006 | 4.963 | 4.986 | 4.963 | 4.986 | 3,826 | +0.10(+2.02%) |
Mar 08, 2006 | 4.798 | 5.010 | 4.798 | 4.887 | 22,981 | -0.15(-2.90%) |
Mar 07, 2006 | 4.949 | 5.104 | 4.943 | 5.033 | 36,470 | -0.06(-1.20%) |
Mar 06, 2006 | 4.798 | 5.160 | 4.798 | 5.094 | 17,989 | +0.03(+0.56%) |
Mar 03, 2006 | 5.033 | 5.174 | 4.939 | 5.066 | 19,981 | +0.13(+2.57%) |
Mar 02, 2006 | 4.732 | 4.939 | 4.718 | 4.939 | 86,913 | +0.26(+5.53%) |