Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.241 | 5.257 | 5.241 | 5.257 | 49,979 | +0.00(+0.08%) |
May 30, 2006 | 5.253 | 5.253 | 5.253 | 5.253 | 0 | +0.00(+0.00%) |
May 26, 2006 | 5.257 | 5.257 | 5.245 | 5.253 | 9,309 | +0.03(+0.63%) |
May 25, 2006 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) |
May 24, 2006 | 5.184 | 5.220 | 5.184 | 5.220 | 25,969 | +0.04(+0.87%) |
May 23, 2006 | 5.176 | 5.176 | 5.176 | 5.176 | 489 | -0.04(-0.70%) |
May 22, 2006 | 5.163 | 5.212 | 5.163 | 5.212 | 49,734 | +0.02(+0.47%) |
May 19, 2006 | 5.188 | 5.188 | 5.188 | 5.188 | 12,249 | +0.00(+0.08%) |
May 18, 2006 | 5.204 | 5.204 | 5.184 | 5.184 | 5,389 | -0.04(-0.86%) |
May 17, 2006 | 5.229 | 5.229 | 5.229 | 5.229 | 244 | -0.04(-0.85%) |
May 16, 2006 | 5.274 | 5.274 | 5.274 | 5.274 | 0 | +0.00(+0.00%) |
May 15, 2006 | 5.274 | 5.274 | 5.274 | 5.274 | 0 | +0.00(+0.00%) |
May 12, 2006 | 5.274 | 5.274 | 5.274 | 5.274 | 0 | +0.00(+0.00%) |
May 11, 2006 | 5.298 | 5.298 | 5.274 | 5.274 | 6,124 | -0.06(-1.07%) |
May 10, 2006 | 5.327 | 5.331 | 5.327 | 5.331 | 12,494 | +0.02(+0.46%) |
May 09, 2006 | 5.306 | 5.306 | 5.306 | 5.306 | 489 | +0.00(+0.00%) |
May 08, 2006 | 5.286 | 5.306 | 5.286 | 5.306 | 3,429 | +0.00(+0.08%) |
May 05, 2006 | 5.310 | 5.327 | 5.290 | 5.302 | 21,559 | +0.01(+0.15%) |
May 04, 2006 | 5.257 | 5.302 | 5.257 | 5.294 | 24,499 | +0.07(+1.41%) |
May 03, 2006 | 5.220 | 5.220 | 5.220 | 5.220 | 2,449 | -0.03(-0.62%) |
May 02, 2006 | 5.265 | 5.265 | 5.241 | 5.253 | 4,899 | +0.01(+0.16%) |
May 01, 2006 | 5.286 | 5.286 | 5.245 | 5.245 | 4,654 | -0.01(-0.16%) |
Apr 28, 2006 | 5.249 | 5.253 | 5.249 | 5.253 | 36,994 | +0.02(+0.31%) |
Apr 27, 2006 | 5.237 | 5.237 | 5.237 | 5.237 | 2,449 | +0.01(+0.23%) |
Apr 26, 2006 | 5.184 | 5.225 | 5.184 | 5.225 | 12,494 | +0.05(+1.03%) |
Apr 25, 2006 | 5.171 | 5.171 | 5.171 | 5.171 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 5.163 | 5.171 | 5.163 | 5.171 | 2,204 | +0.00(+0.08%) |
Apr 21, 2006 | 5.167 | 5.167 | 5.167 | 5.167 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 5.167 | 5.167 | 5.167 | 5.167 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 5.151 | 5.171 | 5.151 | 5.167 | 15,679 | +0.05(+1.04%) |
Apr 18, 2006 | 5.114 | 5.114 | 5.114 | 5.114 | 2,939 | +0.04(+0.89%) |
Apr 17, 2006 | 5.069 | 5.069 | 5.069 | 5.069 | 2,449 | -0.02(-0.48%) |
Apr 13, 2006 | 5.102 | 5.094 | 5.074 | 5.094 | 8,574 | -0.01(-0.16%) |
Apr 12, 2006 | 5.094 | 5.102 | 5.094 | 5.102 | 6,369 | -0.01(-0.16%) |
Apr 11, 2006 | 5.110 | 5.110 | 5.110 | 5.110 | 8,084 | -0.01(-0.16%) |
Apr 10, 2006 | 5.118 | 5.118 | 5.118 | 5.118 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 5.139 | 5.143 | 5.118 | 5.118 | 6,369 | -0.03(-0.56%) |
Apr 06, 2006 | 5.159 | 5.159 | 5.147 | 5.147 | 14,454 | -0.01(-0.24%) |
Apr 05, 2006 | 5.143 | 5.159 | 5.143 | 5.159 | 6,124 | +0.02(+0.32%) |
Apr 04, 2006 | 5.143 | 5.143 | 5.143 | 5.143 | 30,134 | -0.00(-0.08%) |
Apr 03, 2006 | 5.147 | 5.147 | 5.147 | 5.147 | 2,939 | +0.01(+0.16%) |
Mar 31, 2006 | 5.147 | 5.147 | 5.139 | 5.139 | 9,554 | -0.01(-0.16%) |
Mar 30, 2006 | 5.143 | 5.176 | 5.143 | 5.147 | 20,824 | -0.02(-0.47%) |
Mar 29, 2006 | 5.171 | 5.171 | 5.171 | 5.171 | 4,654 | +0.02(+0.32%) |
Mar 28, 2006 | 5.143 | 5.155 | 5.127 | 5.155 | 11,269 | -0.02(-0.47%) |
Mar 27, 2006 | 5.180 | 5.180 | 5.180 | 5.180 | 9,309 | +0.00(+0.00%) |
Mar 24, 2006 | 5.167 | 5.180 | 5.167 | 5.180 | 17,394 | -0.00(-0.08%) |
Mar 23, 2006 | 5.184 | 5.184 | 5.184 | 5.184 | 489 | -0.00(-0.08%) |
Mar 22, 2006 | 5.176 | 5.188 | 5.176 | 5.188 | 7,839 | +0.01(+0.24%) |
Mar 21, 2006 | 5.171 | 5.192 | 5.171 | 5.176 | 7,594 | -0.00(-0.08%) |
Mar 20, 2006 | 5.180 | 5.180 | 5.180 | 5.180 | 1,224 | +0.05(+0.95%) |
Mar 17, 2006 | 5.131 | 5.131 | 5.131 | 5.131 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 5.131 | 5.139 | 5.131 | 5.131 | 7,594 | +0.00(+0.08%) |
Mar 15, 2006 | 5.127 | 5.127 | 5.127 | 5.127 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 5.123 | 5.127 | 5.106 | 5.127 | 37,239 | +0.03(+0.64%) |
Mar 13, 2006 | 5.098 | 5.098 | 5.090 | 5.094 | 24,499 | +0.04(+0.89%) |
Mar 10, 2006 | 5.049 | 5.049 | 5.049 | 5.049 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 5.049 | 5.049 | 5.049 | 5.049 | 20,579 | -0.02(-0.32%) |
Mar 08, 2006 | 5.065 | 5.065 | 5.065 | 5.065 | 3,674 | +0.03(+0.57%) |
Mar 07, 2006 | 5.037 | 5.037 | 5.037 | 5.037 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 5.037 | 5.037 | 5.037 | 5.037 | 1,714 | -0.01(-0.24%) |
Mar 03, 2006 | 5.094 | 5.094 | 5.049 | 5.049 | 6,369 | +0.01(+0.16%) |
Mar 02, 2006 | 5.049 | 5.057 | 5.033 | 5.041 | 20,089 | +0.00(+0.08%) |