Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.310 | 5.345 | 5.149 | 5.243 | 303,358 | -0.07(-1.26%) |
May 30, 2006 | 5.372 | 5.559 | 5.238 | 5.310 | 405,901 | -0.02(-0.33%) |
May 26, 2006 | 5.270 | 5.394 | 5.252 | 5.327 | 111,988 | +0.10(+1.96%) |
May 25, 2006 | 5.181 | 5.256 | 5.127 | 5.225 | 365,199 | +0.09(+1.73%) |
May 24, 2006 | 5.270 | 5.376 | 5.114 | 5.136 | 268,052 | -0.10(-1.88%) |
May 23, 2006 | 5.198 | 5.354 | 5.181 | 5.234 | 730,398 | -0.02(-0.33%) |
May 22, 2006 | 5.425 | 5.425 | 5.047 | 5.252 | 565,114 | -0.16(-2.88%) |
May 19, 2006 | 5.514 | 5.514 | 5.367 | 5.407 | 291,214 | -0.05(-0.98%) |
May 18, 2006 | 5.527 | 5.625 | 5.399 | 5.461 | 428,389 | -0.18(-3.15%) |
May 17, 2006 | 5.777 | 5.777 | 5.603 | 5.639 | 317,075 | -0.12(-2.08%) |
May 16, 2006 | 5.648 | 5.777 | 5.648 | 5.759 | 340,012 | +0.07(+1.17%) |
May 15, 2006 | 6.003 | 6.003 | 5.559 | 5.692 | 1,141,921 | -0.32(-5.26%) |
May 12, 2006 | 6.208 | 6.208 | 5.928 | 6.008 | 483,483 | -0.20(-3.22%) |
May 11, 2006 | 6.212 | 6.404 | 6.070 | 6.208 | 1,137,648 | +0.07(+1.16%) |
May 10, 2006 | 5.892 | 6.195 | 5.870 | 6.137 | 996,876 | +0.26(+4.39%) |
May 09, 2006 | 5.892 | 5.959 | 5.865 | 5.879 | 324,496 | +0.01(+0.23%) |
May 08, 2006 | 5.937 | 5.990 | 5.777 | 5.865 | 394,432 | -0.10(-1.64%) |
May 05, 2006 | 5.986 | 6.008 | 5.959 | 5.963 | 85,228 | -0.03(-0.52%) |
May 04, 2006 | 6.008 | 6.061 | 5.928 | 5.994 | 206,886 | -0.03(-0.52%) |
May 03, 2006 | 6.066 | 6.114 | 5.968 | 6.026 | 547,573 | -0.04(-0.73%) |
May 02, 2006 | 6.114 | 6.141 | 5.977 | 6.070 | 284,468 | -0.04(-0.73%) |
May 01, 2006 | 5.963 | 6.168 | 5.941 | 6.114 | 513,842 | +0.20(+3.31%) |
Apr 28, 2006 | 5.914 | 6.003 | 5.897 | 5.919 | 297,061 | -0.03(-0.52%) |
Apr 27, 2006 | 5.937 | 6.226 | 5.937 | 5.950 | 816,975 | +0.01(+0.22%) |
Apr 26, 2006 | 5.603 | 5.945 | 5.536 | 5.937 | 2,202,438 | +0.39(+6.97%) |
Apr 25, 2006 | 5.425 | 5.599 | 5.407 | 5.550 | 1,389,960 | +0.10(+1.88%) |
Apr 24, 2006 | 5.403 | 5.447 | 5.381 | 5.447 | 570,511 | +0.04(+0.82%) |
Apr 21, 2006 | 5.381 | 5.439 | 5.336 | 5.403 | 1,143,495 | +0.06(+1.17%) |
Apr 20, 2006 | 5.363 | 5.412 | 5.332 | 5.341 | 841,936 | -0.02(-0.41%) |
Apr 19, 2006 | 5.376 | 5.399 | 5.318 | 5.363 | 438,733 | +0.03(+0.58%) |
Apr 18, 2006 | 5.292 | 5.399 | 5.216 | 5.332 | 304,032 | +0.19(+3.72%) |
Apr 17, 2006 | 5.083 | 5.194 | 5.083 | 5.141 | 241,966 | +0.06(+1.14%) |
Apr 13, 2006 | 5.114 | 5.181 | 5.069 | 5.083 | 159,887 | -0.03(-0.61%) |
Apr 12, 2006 | 5.247 | 5.270 | 5.114 | 5.114 | 127,504 | -0.13(-2.54%) |
Apr 11, 2006 | 5.336 | 5.381 | 5.114 | 5.247 | 334,615 | -0.08(-1.58%) |
Apr 10, 2006 | 5.381 | 5.381 | 5.230 | 5.332 | 865,773 | -0.06(-1.15%) |
Apr 07, 2006 | 5.443 | 5.456 | 5.381 | 5.394 | 201,039 | -0.05(-0.90%) |
Apr 06, 2006 | 5.452 | 5.536 | 5.381 | 5.443 | 380,040 | -0.04(-0.81%) |
Apr 05, 2006 | 5.403 | 5.532 | 5.403 | 5.487 | 382,964 | +0.16(+2.92%) |
Apr 04, 2006 | 5.314 | 5.381 | 5.252 | 5.332 | 207,111 | +0.05(+0.93%) |
Apr 03, 2006 | 5.247 | 5.327 | 5.207 | 5.283 | 427,040 | +0.01(+0.25%) |
Mar 31, 2006 | 5.296 | 5.314 | 5.270 | 5.270 | 143,246 | -0.02(-0.42%) |
Mar 30, 2006 | 5.270 | 5.296 | 5.225 | 5.292 | 395,782 | +0.04(+0.85%) |
Mar 29, 2006 | 5.118 | 5.314 | 5.118 | 5.247 | 104,567 | +0.13(+2.52%) |
Mar 28, 2006 | 5.247 | 5.270 | 5.043 | 5.118 | 248,938 | -0.11(-2.04%) |
Mar 27, 2006 | 5.247 | 5.261 | 5.212 | 5.225 | 121,882 | -0.02(-0.42%) |
Mar 24, 2006 | 5.247 | 5.247 | 5.225 | 5.247 | 93,098 | +0.00(+0.00%) |
Mar 23, 2006 | 5.234 | 5.261 | 5.225 | 5.247 | 220,153 | +0.00(+0.08%) |
Mar 22, 2006 | 5.270 | 5.270 | 5.203 | 5.243 | 167,083 | +0.02(+0.34%) |
Mar 21, 2006 | 5.327 | 5.336 | 5.221 | 5.225 | 202,613 | -0.10(-1.84%) |
Mar 20, 2006 | 5.292 | 5.327 | 5.261 | 5.323 | 162,810 | +0.08(+1.44%) |
Mar 17, 2006 | 5.234 | 5.296 | 5.221 | 5.247 | 104,792 | +0.00(+0.08%) |
Mar 16, 2006 | 5.256 | 5.292 | 5.203 | 5.243 | 52,396 | +0.01(+0.26%) |
Mar 15, 2006 | 5.181 | 5.265 | 5.176 | 5.230 | 239,268 | +0.08(+1.55%) |
Mar 14, 2006 | 5.203 | 5.243 | 5.092 | 5.149 | 504,622 | -0.10(-1.86%) |
Mar 13, 2006 | 5.127 | 5.283 | 5.127 | 5.247 | 109,514 | +0.08(+1.46%) |
Mar 10, 2006 | 5.247 | 5.247 | 5.123 | 5.172 | 152,915 | -0.07(-1.36%) |
Mar 09, 2006 | 5.359 | 5.359 | 5.216 | 5.243 | 173,829 | -0.08(-1.59%) |
Mar 08, 2006 | 5.252 | 5.359 | 5.252 | 5.327 | 413,097 | +0.04(+0.67%) |
Mar 07, 2006 | 5.425 | 5.465 | 5.270 | 5.292 | 1,472,489 | -0.18(-3.25%) |
Mar 06, 2006 | 5.532 | 5.536 | 5.434 | 5.470 | 170,905 | -0.06(-1.13%) |
Mar 03, 2006 | 5.648 | 5.648 | 5.470 | 5.532 | 314,377 | -0.08(-1.43%) |
Mar 02, 2006 | 5.630 | 5.736 | 5.603 | 5.612 | 105,466 | -0.04(-0.71%) |