Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.130 | 5.244 | 5.130 | 5.244 | 67,204 | +0.10(+1.98%) |
May 30, 2006 | 5.178 | 5.178 | 5.103 | 5.143 | 13,440 | -0.06(-1.22%) |
May 26, 2006 | 5.223 | 5.235 | 5.188 | 5.206 | 26,174 | -0.00(-0.05%) |
May 25, 2006 | 5.076 | 5.259 | 5.076 | 5.209 | 147,142 | +0.12(+2.33%) |
May 24, 2006 | 5.160 | 5.160 | 5.047 | 5.090 | 53,056 | -0.08(-1.61%) |
May 23, 2006 | 5.175 | 5.216 | 5.174 | 5.174 | 66,496 | +0.01(+0.27%) |
May 22, 2006 | 5.225 | 5.225 | 5.131 | 5.160 | 122,382 | -0.13(-2.48%) |
May 19, 2006 | 5.329 | 5.329 | 5.259 | 5.291 | 51,641 | -0.05(-0.85%) |
May 18, 2006 | 5.302 | 5.341 | 5.260 | 5.336 | 133,701 | +0.04(+0.67%) |
May 17, 2006 | 5.386 | 5.386 | 5.287 | 5.301 | 41,030 | -0.10(-1.81%) |
May 16, 2006 | 5.391 | 5.406 | 5.335 | 5.399 | 84,182 | +0.01(+0.13%) |
May 15, 2006 | 5.456 | 5.456 | 5.372 | 5.391 | 29,003 | -0.10(-1.83%) |
May 12, 2006 | 5.555 | 5.555 | 5.464 | 5.492 | 145,727 | -0.06(-1.02%) |
May 11, 2006 | 5.558 | 5.582 | 5.523 | 5.548 | 29,003 | -0.02(-0.33%) |
May 10, 2006 | 5.581 | 5.598 | 5.534 | 5.567 | 32,541 | -0.01(-0.15%) |
May 09, 2006 | 5.584 | 5.626 | 5.514 | 5.575 | 43,152 | +0.01(+0.18%) |
May 08, 2006 | 5.619 | 5.619 | 5.534 | 5.565 | 31,126 | -0.07(-1.20%) |
May 05, 2006 | 5.612 | 5.653 | 5.598 | 5.633 | 67,204 | -0.04(-0.62%) |
May 04, 2006 | 5.669 | 5.760 | 5.669 | 5.669 | 48,104 | +0.11(+1.91%) |
May 03, 2006 | 5.570 | 5.598 | 5.509 | 5.563 | 109,649 | -0.19(-3.27%) |
May 02, 2006 | 5.803 | 5.803 | 5.738 | 5.751 | 96,208 | -0.05(-0.78%) |
May 01, 2006 | 5.782 | 5.838 | 5.782 | 5.796 | 21,222 | +0.04(+0.74%) |
Apr 28, 2006 | 5.739 | 5.753 | 5.739 | 5.753 | 4,951 | +0.03(+0.49%) |
Apr 27, 2006 | 5.725 | 5.739 | 5.704 | 5.725 | 23,344 | +0.00(+0.00%) |
Apr 26, 2006 | 5.767 | 5.831 | 5.711 | 5.725 | 236,276 | -0.04(-0.64%) |
Apr 25, 2006 | 5.683 | 5.762 | 5.683 | 5.762 | 181,805 | +0.08(+1.39%) |
Apr 24, 2006 | 5.654 | 5.697 | 5.654 | 5.683 | 70,741 | +0.00(+0.00%) |
Apr 21, 2006 | 5.680 | 5.697 | 5.661 | 5.683 | 28,296 | +0.01(+0.12%) |
Apr 20, 2006 | 5.690 | 5.690 | 5.591 | 5.676 | 98,330 | -0.04(-0.62%) |
Apr 19, 2006 | 5.661 | 5.724 | 5.661 | 5.711 | 236,983 | +0.01(+0.25%) |
Apr 18, 2006 | 5.612 | 5.711 | 5.598 | 5.697 | 205,150 | +0.06(+1.13%) |
Apr 17, 2006 | 5.615 | 5.664 | 5.570 | 5.633 | 238,398 | +0.02(+0.38%) |
Apr 13, 2006 | 5.591 | 5.612 | 5.520 | 5.612 | 67,911 | +0.02(+0.38%) |
Apr 12, 2006 | 5.609 | 5.625 | 5.527 | 5.591 | 53,056 | -0.02(-0.38%) |
Apr 11, 2006 | 5.652 | 5.652 | 5.555 | 5.612 | 142,897 | -0.04(-0.73%) |
Apr 10, 2006 | 5.654 | 5.654 | 5.632 | 5.653 | 16,270 | -0.00(-0.02%) |
Apr 07, 2006 | 5.722 | 5.722 | 5.654 | 5.654 | 66,496 | -0.07(-1.19%) |
Apr 06, 2006 | 5.704 | 5.722 | 5.697 | 5.722 | 9,903 | +0.00(+0.02%) |
Apr 05, 2006 | 5.722 | 5.722 | 5.696 | 5.721 | 11,318 | +0.03(+0.55%) |
Apr 04, 2006 | 5.742 | 5.745 | 5.688 | 5.690 | 245,472 | -0.01(-0.12%) |
Apr 03, 2006 | 5.684 | 5.697 | 5.669 | 5.697 | 16,977 | +0.01(+0.25%) |
Mar 31, 2006 | 5.697 | 5.711 | 5.683 | 5.683 | 70,741 | -0.01(-0.25%) |
Mar 30, 2006 | 5.612 | 5.718 | 5.612 | 5.697 | 252,546 | +0.08(+1.38%) |
Mar 29, 2006 | 5.516 | 5.619 | 5.516 | 5.619 | 365,025 | +0.10(+1.87%) |
Mar 28, 2006 | 5.584 | 5.591 | 5.513 | 5.516 | 84,889 | -0.06(-1.09%) |
Mar 27, 2006 | 5.649 | 5.649 | 5.541 | 5.577 | 148,556 | -0.07(-1.28%) |
Mar 24, 2006 | 5.605 | 5.654 | 5.605 | 5.649 | 26,174 | +0.06(+1.09%) |
Mar 23, 2006 | 5.602 | 5.602 | 5.588 | 5.588 | 2,122 | +0.02(+0.32%) |
Mar 22, 2006 | 5.640 | 5.640 | 5.553 | 5.570 | 120,260 | +0.02(+0.43%) |
Mar 21, 2006 | 5.690 | 5.690 | 5.516 | 5.546 | 532,682 | -0.16(-2.73%) |
Mar 20, 2006 | 5.690 | 5.701 | 5.612 | 5.701 | 41,737 | +0.04(+0.70%) |
Mar 17, 2006 | 5.767 | 5.770 | 5.633 | 5.661 | 58,007 | -0.11(-1.96%) |
Mar 16, 2006 | 5.838 | 5.852 | 5.775 | 5.775 | 371,392 | -0.01(-0.15%) |
Mar 15, 2006 | 5.817 | 5.835 | 5.654 | 5.783 | 197,368 | -0.25(-4.19%) |
Mar 14, 2006 | 5.951 | 6.057 | 5.951 | 6.036 | 71,448 | +0.08(+1.43%) |
Mar 13, 2006 | 5.981 | 6.002 | 5.936 | 5.951 | 85,597 | +0.03(+0.48%) |
Mar 10, 2006 | 5.994 | 6.022 | 5.923 | 5.923 | 61,545 | -0.05(-0.88%) |
Mar 09, 2006 | 5.937 | 6.022 | 5.923 | 5.975 | 103,989 | +0.08(+1.37%) |
Mar 08, 2006 | 5.948 | 5.958 | 5.895 | 5.895 | 15,563 | -0.05(-0.79%) |
Mar 07, 2006 | 6.107 | 6.107 | 5.937 | 5.941 | 81,352 | -0.14(-2.26%) |
Mar 06, 2006 | 6.177 | 6.177 | 6.029 | 6.078 | 79,937 | -0.11(-1.71%) |
Mar 03, 2006 | 6.220 | 6.220 | 6.142 | 6.184 | 55,178 | -0.04(-0.57%) |
Mar 02, 2006 | 6.121 | 6.220 | 6.121 | 6.220 | 147,849 | +0.01(+0.20%) |