Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.974 | 5.032 | 4.974 | 5.001 | 84,439 | +0.01(+0.18%) |
May 30, 2006 | 4.992 | 5.001 | 4.983 | 4.992 | 114,532 | -0.02(-0.36%) |
May 26, 2006 | 5.001 | 5.009 | 4.996 | 5.009 | 39,525 | +0.02(+0.36%) |
May 25, 2006 | 5.005 | 5.045 | 4.965 | 4.992 | 179,210 | -0.04(-0.71%) |
May 24, 2006 | 5.001 | 5.032 | 5.001 | 5.027 | 71,190 | +0.01(+0.18%) |
May 23, 2006 | 4.987 | 5.032 | 4.987 | 5.018 | 66,249 | +0.02(+0.45%) |
May 22, 2006 | 5.014 | 5.041 | 4.996 | 4.996 | 77,702 | -0.05(-1.06%) |
May 19, 2006 | 5.009 | 5.054 | 5.009 | 5.050 | 62,207 | +0.03(+0.62%) |
May 18, 2006 | 4.983 | 5.032 | 4.983 | 5.018 | 44,465 | +0.00(+0.09%) |
May 17, 2006 | 5.036 | 5.054 | 4.983 | 5.014 | 197,849 | -0.03(-0.53%) |
May 16, 2006 | 5.081 | 5.081 | 5.027 | 5.041 | 193,583 | -0.04(-0.79%) |
May 15, 2006 | 5.121 | 5.125 | 5.076 | 5.081 | 104,202 | -0.04(-0.87%) |
May 12, 2006 | 5.156 | 5.156 | 5.121 | 5.125 | 31,215 | -0.03(-0.60%) |
May 11, 2006 | 5.165 | 5.174 | 5.125 | 5.156 | 37,279 | -0.02(-0.34%) |
May 10, 2006 | 5.192 | 5.192 | 5.165 | 5.174 | 43,791 | +0.00(+0.00%) |
May 09, 2006 | 5.197 | 5.197 | 5.174 | 5.174 | 12,800 | -0.01(-0.26%) |
May 08, 2006 | 5.192 | 5.197 | 5.165 | 5.188 | 49,855 | +0.00(+0.00%) |
May 05, 2006 | 5.188 | 5.197 | 5.165 | 5.188 | 39,075 | +0.00(+0.09%) |
May 04, 2006 | 5.170 | 5.189 | 5.161 | 5.183 | 18,190 | +0.00(+0.00%) |
May 03, 2006 | 5.174 | 5.197 | 5.165 | 5.183 | 35,482 | -0.01(-0.17%) |
May 02, 2006 | 5.188 | 5.197 | 5.165 | 5.192 | 22,008 | -0.00(-0.09%) |
May 01, 2006 | 5.210 | 5.210 | 5.174 | 5.197 | 38,177 | -0.00(-0.09%) |
Apr 28, 2006 | 5.174 | 5.205 | 5.161 | 5.201 | 36,830 | +0.02(+0.34%) |
Apr 27, 2006 | 5.201 | 5.201 | 5.156 | 5.183 | 76,355 | -0.02(-0.34%) |
Apr 26, 2006 | 5.170 | 5.201 | 5.161 | 5.201 | 39,075 | +0.03(+0.60%) |
Apr 25, 2006 | 5.183 | 5.183 | 5.152 | 5.170 | 38,851 | -0.01(-0.26%) |
Apr 24, 2006 | 5.201 | 5.201 | 5.174 | 5.183 | 27,398 | -0.00(-0.09%) |
Apr 21, 2006 | 5.183 | 5.188 | 5.166 | 5.188 | 16,843 | +0.02(+0.43%) |
Apr 20, 2006 | 5.134 | 5.170 | 5.133 | 5.165 | 36,156 | -0.00(-0.09%) |
Apr 19, 2006 | 5.188 | 5.210 | 5.143 | 5.170 | 94,545 | -0.03(-0.60%) |
Apr 18, 2006 | 5.174 | 5.214 | 5.174 | 5.201 | 23,580 | +0.02(+0.43%) |
Apr 17, 2006 | 5.170 | 5.210 | 5.165 | 5.179 | 38,626 | -0.03(-0.60%) |
Apr 13, 2006 | 5.228 | 5.223 | 5.165 | 5.210 | 57,491 | -0.02(-0.34%) |
Apr 12, 2006 | 5.237 | 5.237 | 5.210 | 5.228 | 21,109 | +0.01(+0.26%) |
Apr 11, 2006 | 5.219 | 5.241 | 5.201 | 5.214 | 30,092 | -0.03(-0.59%) |
Apr 10, 2006 | 5.210 | 5.250 | 5.179 | 5.245 | 63,554 | +0.03(+0.51%) |
Apr 07, 2006 | 5.259 | 5.259 | 5.210 | 5.219 | 39,075 | -0.04(-0.76%) |
Apr 06, 2006 | 5.259 | 5.263 | 5.232 | 5.259 | 74,783 | +0.02(+0.34%) |
Apr 05, 2006 | 5.232 | 5.263 | 5.232 | 5.241 | 47,385 | -0.01(-0.25%) |
Apr 04, 2006 | 5.237 | 5.254 | 5.214 | 5.254 | 27,622 | +0.02(+0.43%) |
Apr 03, 2006 | 5.254 | 5.272 | 5.219 | 5.232 | 40,872 | -0.00(-0.08%) |
Mar 31, 2006 | 5.223 | 5.259 | 5.202 | 5.237 | 77,702 | +0.03(+0.60%) |
Mar 30, 2006 | 5.232 | 5.245 | 5.201 | 5.205 | 81,295 | -0.05(-0.93%) |
Mar 29, 2006 | 5.268 | 5.268 | 5.241 | 5.254 | 37,728 | +0.03(+0.60%) |
Mar 28, 2006 | 5.259 | 5.259 | 5.214 | 5.223 | 55,245 | +0.00(+0.00%) |
Mar 27, 2006 | 5.277 | 5.277 | 5.205 | 5.223 | 86,685 | -0.04(-0.68%) |
Mar 24, 2006 | 5.223 | 5.259 | 5.214 | 5.259 | 54,571 | +0.01(+0.17%) |
Mar 23, 2006 | 5.188 | 5.250 | 5.188 | 5.250 | 82,643 | +0.02(+0.34%) |
Mar 22, 2006 | 5.250 | 5.250 | 5.210 | 5.232 | 51,876 | -0.04(-0.84%) |
Mar 21, 2006 | 5.317 | 5.317 | 5.263 | 5.277 | 43,567 | -0.01(-0.25%) |
Mar 20, 2006 | 5.299 | 5.303 | 5.254 | 5.290 | 49,855 | -0.00(-0.08%) |
Mar 17, 2006 | 5.268 | 5.303 | 5.254 | 5.294 | 71,639 | +0.00(+0.08%) |
Mar 16, 2006 | 5.263 | 5.308 | 5.263 | 5.290 | 48,508 | +0.04(+0.85%) |
Mar 15, 2006 | 5.277 | 5.281 | 5.245 | 5.245 | 80,173 | -0.02(-0.42%) |
Mar 14, 2006 | 5.245 | 5.268 | 5.232 | 5.268 | 48,058 | +0.03(+0.59%) |
Mar 13, 2006 | 5.214 | 5.245 | 5.213 | 5.237 | 60,859 | +0.00(+0.00%) |
Mar 10, 2006 | 5.205 | 5.237 | 5.205 | 5.237 | 32,338 | +0.03(+0.51%) |
Mar 09, 2006 | 5.210 | 5.223 | 5.188 | 5.210 | 38,402 | +0.00(+0.09%) |
Mar 08, 2006 | 5.170 | 5.205 | 5.170 | 5.205 | 41,770 | +0.04(+0.69%) |
Mar 07, 2006 | 5.090 | 5.210 | 5.090 | 5.170 | 138,113 | -0.10(-1.86%) |
Mar 06, 2006 | 5.272 | 5.277 | 5.250 | 5.268 | 16,843 | -0.01(-0.17%) |
Mar 03, 2006 | 5.277 | 5.294 | 5.277 | 5.277 | 41,995 | -0.00(-0.08%) |
Mar 02, 2006 | 5.281 | 5.281 | 5.277 | 5.281 | 37,728 | +0.00(+0.00%) |