Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.797 | 4.962 | 4.797 | 4.915 | 92,703 | +0.09(+1.77%) |
May 30, 2006 | 5.109 | 5.113 | 4.822 | 4.830 | 67,244 | -0.36(-6.94%) |
May 26, 2006 | 5.292 | 5.292 | 5.080 | 5.190 | 49,191 | -0.01(-0.12%) |
May 25, 2006 | 5.264 | 5.264 | 4.836 | 5.196 | 80,598 | +0.06(+1.11%) |
May 24, 2006 | 4.922 | 5.184 | 4.824 | 5.139 | 90,913 | +0.22(+4.43%) |
May 23, 2006 | 4.950 | 5.107 | 4.639 | 4.922 | 68,779 | +0.00(+0.08%) |
May 22, 2006 | 4.997 | 5.064 | 4.763 | 4.918 | 76,581 | -0.15(-2.93%) |
May 19, 2006 | 4.814 | 5.133 | 4.814 | 5.066 | 32,760 | +0.14(+2.89%) |
May 18, 2006 | 5.089 | 5.089 | 4.907 | 4.924 | 60,747 | -0.18(-3.59%) |
May 17, 2006 | 5.200 | 5.278 | 5.076 | 5.107 | 41,502 | -0.15(-2.90%) |
May 16, 2006 | 5.180 | 5.284 | 5.091 | 5.259 | 95,865 | +0.08(+1.53%) |
May 15, 2006 | 5.298 | 5.308 | 5.113 | 5.180 | 76,648 | -0.18(-3.42%) |
May 12, 2006 | 5.455 | 5.510 | 4.891 | 5.363 | 145,749 | -0.07(-1.31%) |
May 11, 2006 | 5.532 | 5.532 | 5.432 | 5.435 | 111,562 | -0.06(-1.11%) |
May 10, 2006 | 5.567 | 5.587 | 5.410 | 5.496 | 69,074 | -0.04(-0.77%) |
May 09, 2006 | 5.394 | 5.597 | 5.316 | 5.538 | 98,692 | +0.20(+3.66%) |
May 08, 2006 | 5.481 | 5.504 | 5.282 | 5.343 | 40,999 | -0.08(-1.43%) |
May 05, 2006 | 5.300 | 5.469 | 5.294 | 5.420 | 102,259 | +0.11(+2.07%) |
May 04, 2006 | 5.209 | 5.392 | 5.025 | 5.310 | 82,192 | +0.07(+1.24%) |
May 03, 2006 | 5.036 | 5.327 | 5.036 | 5.245 | 83,708 | +0.20(+4.00%) |
May 02, 2006 | 4.885 | 5.414 | 4.836 | 5.044 | 123,199 | -0.01(-0.28%) |
May 01, 2006 | 5.143 | 5.182 | 5.048 | 5.058 | 122,447 | -0.06(-1.15%) |
Apr 28, 2006 | 5.198 | 5.447 | 5.034 | 5.117 | 93,838 | -0.14(-2.67%) |
Apr 27, 2006 | 5.437 | 5.437 | 5.131 | 5.257 | 73,295 | -0.17(-3.11%) |
Apr 26, 2006 | 5.542 | 5.557 | 5.217 | 5.426 | 46,489 | -0.03(-0.52%) |
Apr 25, 2006 | 5.557 | 5.557 | 5.302 | 5.455 | 71,769 | -0.07(-1.18%) |
Apr 24, 2006 | 5.451 | 5.532 | 5.402 | 5.520 | 32,865 | +0.03(+0.52%) |
Apr 21, 2006 | 5.487 | 5.492 | 5.304 | 5.492 | 44,632 | +0.10(+1.89%) |
Apr 20, 2006 | 5.319 | 5.394 | 5.302 | 5.390 | 23,071 | -0.08(-1.52%) |
Apr 19, 2006 | 5.496 | 5.516 | 5.274 | 5.473 | 39,427 | -0.02(-0.37%) |
Apr 18, 2006 | 5.036 | 5.496 | 5.038 | 5.494 | 74,066 | +0.46(+9.09%) |
Apr 17, 2006 | 5.227 | 5.227 | 4.989 | 5.036 | 37,081 | -0.04(-0.84%) |
Apr 13, 2006 | 5.129 | 5.217 | 5.058 | 5.078 | 28,146 | -0.05(-0.99%) |
Apr 12, 2006 | 5.095 | 5.190 | 4.730 | 5.129 | 34,602 | +0.03(+0.68%) |
Apr 11, 2006 | 5.148 | 5.221 | 4.761 | 5.095 | 52,232 | -0.05(-1.03%) |
Apr 10, 2006 | 5.070 | 5.329 | 5.068 | 5.148 | 43,433 | +0.11(+2.10%) |
Apr 07, 2006 | 5.371 | 5.404 | 4.930 | 5.042 | 46,501 | -0.30(-5.67%) |
Apr 06, 2006 | 5.349 | 5.422 | 5.133 | 5.345 | 43,605 | -0.05(-0.87%) |
Apr 05, 2006 | 5.414 | 5.475 | 5.119 | 5.392 | 56,185 | +0.02(+0.34%) |
Apr 04, 2006 | 5.174 | 5.394 | 5.089 | 5.373 | 66,112 | +0.19(+3.57%) |
Apr 03, 2006 | 5.266 | 5.292 | 5.089 | 5.188 | 64,196 | -0.03(-0.55%) |
Mar 31, 2006 | 5.290 | 5.290 | 5.135 | 5.217 | 37,316 | +0.00(+0.00%) |
Mar 30, 2006 | 5.239 | 5.274 | 5.180 | 5.217 | 28,782 | -0.05(-1.00%) |
Mar 29, 2006 | 5.066 | 5.339 | 5.066 | 5.270 | 47,882 | +0.17(+3.39%) |
Mar 28, 2006 | 5.057 | 5.284 | 5.040 | 5.097 | 27,097 | +0.19(+3.90%) |
Mar 27, 2006 | 4.950 | 4.950 | 4.747 | 4.905 | 79,821 | -0.06(-1.19%) |
Mar 24, 2006 | 4.952 | 5.125 | 4.952 | 4.964 | 46,607 | -0.02(-0.45%) |
Mar 23, 2006 | 5.343 | 5.343 | 4.966 | 4.987 | 72,958 | -0.33(-6.13%) |