Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.508 | 5.527 | 5.440 | 5.474 | 3,398,523 | -0.02(-0.28%) |
May 30, 2006 | 5.572 | 5.602 | 5.474 | 5.489 | 3,469,625 | -0.08(-1.42%) |
May 26, 2006 | 5.512 | 5.614 | 5.500 | 5.568 | 3,308,241 | +0.05(+0.89%) |
May 25, 2006 | 5.572 | 5.625 | 5.481 | 5.519 | 3,116,075 | -0.04(-0.75%) |
May 24, 2006 | 5.572 | 5.644 | 5.508 | 5.561 | 3,171,932 | -0.02(-0.27%) |
May 23, 2006 | 5.651 | 5.670 | 5.568 | 5.576 | 3,635,716 | -0.02(-0.34%) |
May 22, 2006 | 5.519 | 5.636 | 5.459 | 5.595 | 3,093,903 | +0.04(+0.68%) |
May 19, 2006 | 5.565 | 5.621 | 5.489 | 5.557 | 3,533,826 | -0.01(-0.14%) |
May 18, 2006 | 5.489 | 5.667 | 5.489 | 5.565 | 4,343,367 | +0.06(+1.17%) |
May 17, 2006 | 5.478 | 5.565 | 5.475 | 5.500 | 2,925,530 | -0.00(-0.07%) |
May 16, 2006 | 5.612 | 5.678 | 5.497 | 5.504 | 3,150,660 | -0.09(-1.62%) |
May 15, 2006 | 5.546 | 5.625 | 5.538 | 5.595 | 2,324,095 | +0.00(+0.00%) |
May 12, 2006 | 5.648 | 5.648 | 5.549 | 5.595 | 3,155,700 | +0.02(+0.34%) |
May 11, 2006 | 5.716 | 5.716 | 5.572 | 5.576 | 2,685,055 | -0.11(-1.93%) |
May 10, 2006 | 5.667 | 5.731 | 5.648 | 5.685 | 2,319,982 | -0.00(-0.07%) |
May 09, 2006 | 5.712 | 5.742 | 5.659 | 5.689 | 3,114,410 | -0.06(-0.99%) |
May 08, 2006 | 5.685 | 5.771 | 5.636 | 5.746 | 2,968,157 | +0.02(+0.33%) |
May 05, 2006 | 5.636 | 5.731 | 5.591 | 5.727 | 3,361,750 | +0.06(+1.13%) |
May 04, 2006 | 5.549 | 5.678 | 5.523 | 5.663 | 3,013,322 | +0.11(+1.90%) |
May 03, 2006 | 5.583 | 5.651 | 5.542 | 5.557 | 3,925,579 | -0.02(-0.34%) |
May 02, 2006 | 5.527 | 5.610 | 5.497 | 5.576 | 3,824,067 | +0.09(+1.58%) |
May 01, 2006 | 5.576 | 5.580 | 5.474 | 5.489 | 3,561,028 | -0.05(-0.89%) |
Apr 28, 2006 | 5.549 | 5.591 | 5.515 | 5.538 | 4,148,573 | -0.04(-0.74%) |
Apr 27, 2006 | 5.583 | 5.659 | 5.527 | 5.580 | 3,802,006 | -0.06(-1.14%) |
Apr 26, 2006 | 5.549 | 5.659 | 5.527 | 5.644 | 19,735,946 | +0.14(+2.54%) |
Apr 25, 2006 | 5.553 | 5.572 | 5.497 | 5.504 | 4,363,268 | -0.05(-0.82%) |
Apr 24, 2006 | 5.674 | 5.678 | 5.546 | 5.549 | 5,041,647 | -0.12(-2.20%) |
Apr 21, 2006 | 5.689 | 5.704 | 5.595 | 5.674 | 7,045,435 | -0.01(-0.20%) |
Apr 20, 2006 | 5.935 | 5.976 | 5.565 | 5.685 | 7,102,901 | -0.20(-3.34%) |
Apr 19, 2006 | 5.787 | 5.965 | 5.765 | 5.882 | 4,864,109 | +0.11(+1.83%) |
Apr 18, 2006 | 5.886 | 6.014 | 5.772 | 5.776 | 4,734,085 | -0.11(-1.86%) |
Apr 17, 2006 | 5.867 | 5.988 | 5.837 | 5.886 | 5,579,066 | -0.01(-0.19%) |
Apr 13, 2006 | 5.874 | 6.044 | 5.848 | 5.897 | 9,814,889 | -0.23(-3.82%) |
Apr 12, 2006 | 6.120 | 6.169 | 6.063 | 6.131 | 2,663,756 | +0.01(+0.19%) |
Apr 11, 2006 | 6.207 | 6.275 | 6.082 | 6.120 | 2,456,205 | -0.09(-1.46%) |
Apr 10, 2006 | 6.195 | 6.275 | 6.165 | 6.211 | 879,888 | +0.00(+0.00%) |
Apr 07, 2006 | 6.286 | 6.399 | 6.195 | 6.211 | 782,511 | -0.08(-1.20%) |
Apr 06, 2006 | 6.195 | 6.294 | 6.158 | 6.286 | 1,228,053 | +0.07(+1.09%) |
Apr 05, 2006 | 6.301 | 6.301 | 6.180 | 6.218 | 2,822,573 | -0.09(-1.38%) |
Apr 04, 2006 | 6.305 | 6.384 | 6.218 | 6.305 | 1,674,139 | +0.03(+0.48%) |
Apr 03, 2006 | 6.600 | 6.600 | 6.222 | 6.275 | 3,482,406 | -0.32(-4.87%) |
Mar 31, 2006 | 6.577 | 6.626 | 6.513 | 6.596 | 1,678,067 | +0.03(+0.52%) |
Mar 30, 2006 | 6.501 | 6.619 | 6.501 | 6.562 | 1,012,763 | +0.03(+0.46%) |
Mar 29, 2006 | 6.494 | 6.558 | 6.441 | 6.532 | 937,119 | +0.08(+1.17%) |
Mar 28, 2006 | 6.562 | 6.577 | 6.452 | 6.456 | 1,262,432 | -0.08(-1.27%) |
Mar 27, 2006 | 6.588 | 6.630 | 6.467 | 6.539 | 996,790 | -0.07(-1.03%) |
Mar 24, 2006 | 6.528 | 6.607 | 6.479 | 6.607 | 1,088,510 | +0.10(+1.51%) |
Mar 23, 2006 | 6.592 | 6.645 | 6.437 | 6.509 | 1,110,204 | -0.11(-1.60%) |
Mar 22, 2006 | 6.392 | 6.649 | 6.365 | 6.615 | 2,240,526 | +0.19(+2.94%) |
Mar 21, 2006 | 6.354 | 6.551 | 6.339 | 6.426 | 1,888,196 | +0.02(+0.29%) |
Mar 20, 2006 | 6.343 | 6.422 | 6.339 | 6.407 | 1,336,588 | +0.06(+1.01%) |
Mar 17, 2006 | 6.324 | 6.396 | 6.282 | 6.343 | 2,912,686 | -0.02(-0.24%) |
Mar 16, 2006 | 6.369 | 6.418 | 6.328 | 6.358 | 1,180,845 | -0.03(-0.41%) |
Mar 15, 2006 | 6.422 | 6.441 | 6.328 | 6.384 | 1,347,701 | -0.02(-0.35%) |
Mar 14, 2006 | 6.358 | 6.415 | 6.324 | 6.407 | 903,148 | +0.02(+0.35%) |
Mar 13, 2006 | 6.384 | 6.422 | 6.354 | 6.384 | 1,454,115 | +0.02(+0.24%) |
Mar 10, 2006 | 6.241 | 6.377 | 6.199 | 6.369 | 2,073,164 | +0.11(+1.81%) |
Mar 09, 2006 | 6.161 | 6.267 | 6.139 | 6.256 | 2,481,123 | +0.08(+1.22%) |
Mar 08, 2006 | 6.124 | 6.229 | 6.018 | 6.180 | 2,628,549 | +0.02(+0.37%) |
Mar 07, 2006 | 6.154 | 6.222 | 6.135 | 6.158 | 3,037,286 | -0.03(-0.49%) |
Mar 06, 2006 | 6.184 | 6.229 | 6.127 | 6.188 | 1,527,499 | -0.01(-0.18%) |
Mar 03, 2006 | 6.199 | 6.248 | 6.150 | 6.199 | 1,919,334 | -0.03(-0.49%) |
Mar 02, 2006 | 6.256 | 6.309 | 6.203 | 6.229 | 2,639,159 | -0.06(-0.96%) |