Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.544 | 5.583 | 5.454 | 5.473 | 124,114,472 | -0.06(-1.09%) |
Jun 29, 2006 | 5.477 | 5.537 | 5.421 | 5.534 | 76,769,952 | +0.08(+1.39%) |
Jun 28, 2006 | 5.546 | 5.561 | 5.363 | 5.458 | 92,311,832 | -0.06(-1.10%) |
Jun 27, 2006 | 5.618 | 5.630 | 5.511 | 5.518 | 75,475,712 | -0.10(-1.69%) |
Jun 26, 2006 | 5.684 | 5.736 | 5.580 | 5.613 | 62,979,584 | -0.03(-0.52%) |
Jun 23, 2006 | 5.686 | 5.725 | 5.636 | 5.643 | 59,940,204 | -0.05(-0.94%) |
Jun 22, 2006 | 5.808 | 5.864 | 5.691 | 5.696 | 116,296,360 | -0.13(-2.28%) |
Jun 21, 2006 | 5.693 | 5.881 | 5.687 | 5.829 | 133,293,392 | +0.15(+2.68%) |
Jun 20, 2006 | 5.753 | 5.782 | 5.637 | 5.677 | 87,058,464 | -0.12(-2.12%) |
Jun 19, 2006 | 5.712 | 5.874 | 5.712 | 5.800 | 186,861,952 | +0.09(+1.60%) |
Jun 16, 2006 | 5.511 | 5.744 | 5.511 | 5.708 | 209,804,032 | +0.20(+3.64%) |
Jun 15, 2006 | 5.226 | 5.515 | 5.218 | 5.508 | 139,016,176 | +0.30(+5.77%) |
Jun 14, 2006 | 5.162 | 5.209 | 5.140 | 5.207 | 73,081,136 | +0.06(+1.17%) |
Jun 13, 2006 | 5.161 | 5.214 | 5.079 | 5.147 | 100,286,800 | -0.01(-0.27%) |
Jun 12, 2006 | 5.173 | 5.212 | 5.129 | 5.161 | 77,007,848 | -0.01(-0.23%) |
Jun 09, 2006 | 5.183 | 5.204 | 5.133 | 5.173 | 106,786,944 | -0.02(-0.40%) |
Jun 08, 2006 | 5.338 | 5.340 | 5.010 | 5.193 | 135,711,696 | -0.15(-2.81%) |
Jun 07, 2006 | 5.356 | 5.420 | 5.340 | 5.344 | 72,942,800 | +0.01(+0.10%) |
Jun 06, 2006 | 5.494 | 5.494 | 5.283 | 5.338 | 95,329,216 | -0.12(-2.18%) |
Jun 05, 2006 | 5.554 | 5.601 | 5.454 | 5.458 | 51,441,980 | -0.14(-2.50%) |
Jun 02, 2006 | 5.599 | 5.608 | 5.532 | 5.598 | 52,129,040 | -0.01(-0.09%) |
Jun 01, 2006 | 5.551 | 5.615 | 5.509 | 5.603 | 60,279,972 | +0.01(+0.15%) |
May 31, 2006 | 5.520 | 5.603 | 5.487 | 5.594 | 68,893,960 | +0.08(+1.44%) |
May 30, 2006 | 5.580 | 5.611 | 5.513 | 5.515 | 45,637,004 | -0.11(-1.91%) |
May 26, 2006 | 5.568 | 5.636 | 5.546 | 5.622 | 46,453,716 | +0.05(+0.84%) |
May 25, 2006 | 5.594 | 5.622 | 5.534 | 5.575 | 54,074,452 | -0.02(-0.31%) |
May 24, 2006 | 5.563 | 5.651 | 5.532 | 5.592 | 71,378,256 | +0.04(+0.81%) |
May 23, 2006 | 5.627 | 5.710 | 5.548 | 5.548 | 85,566,848 | -0.01(-0.22%) |
May 22, 2006 | 5.503 | 5.620 | 5.482 | 5.560 | 76,154,672 | +0.03(+0.50%) |
May 19, 2006 | 5.634 | 5.679 | 5.406 | 5.532 | 115,337,256 | -0.08(-1.42%) |
May 18, 2006 | 5.589 | 5.710 | 5.589 | 5.611 | 128,593,376 | +0.06(+0.99%) |
May 17, 2006 | 5.546 | 5.653 | 5.504 | 5.556 | 196,861,056 | +0.18(+3.38%) |
May 16, 2006 | 5.465 | 5.506 | 5.269 | 5.375 | 110,910,448 | -0.09(-1.64%) |
May 15, 2006 | 5.549 | 5.667 | 5.465 | 5.465 | 70,004,136 | -0.09(-1.56%) |
May 12, 2006 | 5.632 | 5.648 | 5.529 | 5.551 | 51,154,888 | -0.07(-1.23%) |
May 11, 2006 | 5.681 | 5.693 | 5.553 | 5.620 | 52,277,216 | -0.10(-1.66%) |
May 10, 2006 | 5.691 | 5.762 | 5.681 | 5.715 | 33,352,722 | -0.01(-0.12%) |
May 09, 2006 | 5.713 | 5.772 | 5.681 | 5.722 | 55,342,644 | -0.12(-1.98%) |
May 08, 2006 | 5.803 | 5.865 | 5.762 | 5.838 | 44,544,772 | -0.01(-0.24%) |
May 05, 2006 | 5.782 | 5.857 | 5.738 | 5.852 | 70,749,656 | +0.10(+1.74%) |
May 04, 2006 | 5.684 | 5.770 | 5.677 | 5.751 | 45,031,556 | +0.08(+1.37%) |
May 03, 2006 | 5.594 | 5.701 | 5.594 | 5.674 | 38,434,756 | +0.09(+1.61%) |
May 02, 2006 | 5.658 | 5.663 | 5.566 | 5.584 | 38,153,448 | -0.06(-0.98%) |
May 01, 2006 | 5.641 | 5.701 | 5.627 | 5.639 | 46,761,648 | +0.03(+0.52%) |
Apr 28, 2006 | 5.710 | 5.736 | 5.572 | 5.610 | 44,354,920 | -0.14(-2.38%) |
Apr 27, 2006 | 5.649 | 5.769 | 5.615 | 5.746 | 65,800,172 | +0.08(+1.40%) |
Apr 26, 2006 | 5.701 | 5.701 | 5.573 | 5.667 | 52,012,116 | -0.04(-0.64%) |
Apr 25, 2006 | 5.701 | 5.708 | 5.589 | 5.703 | 46,626,784 | +0.02(+0.33%) |
Apr 24, 2006 | 5.674 | 5.753 | 5.636 | 5.684 | 38,202,648 | -0.01(-0.18%) |
Apr 21, 2006 | 5.838 | 5.871 | 5.632 | 5.694 | 59,972,620 | -0.15(-2.51%) |
Apr 20, 2006 | 5.667 | 5.860 | 5.636 | 5.841 | 64,098,444 | +0.14(+2.49%) |
Apr 19, 2006 | 5.788 | 5.810 | 5.691 | 5.700 | 37,657,980 | -0.08(-1.46%) |
Apr 18, 2006 | 5.529 | 5.814 | 5.529 | 5.784 | 67,109,464 | +0.25(+4.53%) |
Apr 17, 2006 | 5.637 | 5.693 | 5.520 | 5.534 | 41,757,176 | -0.10(-1.81%) |
Apr 13, 2006 | 5.586 | 5.689 | 5.573 | 5.636 | 40,524,292 | +0.05(+0.90%) |
Apr 12, 2006 | 5.646 | 5.670 | 5.584 | 5.586 | 38,510,580 | -0.04(-0.65%) |
Apr 11, 2006 | 5.724 | 5.748 | 5.615 | 5.622 | 66,522,536 | -0.10(-1.69%) |
Apr 10, 2006 | 5.750 | 5.808 | 5.701 | 5.719 | 33,185,444 | -0.05(-0.81%) |
Apr 07, 2006 | 5.893 | 5.903 | 5.758 | 5.765 | 42,293,744 | -0.13(-2.14%) |
Apr 06, 2006 | 5.903 | 5.952 | 5.877 | 5.891 | 39,048,304 | -0.04(-0.76%) |
Apr 05, 2006 | 5.805 | 5.948 | 5.800 | 5.936 | 87,245,424 | +0.12(+1.99%) |
Apr 04, 2006 | 5.767 | 5.831 | 5.731 | 5.820 | 56,739,336 | +0.03(+0.48%) |