Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.615 | 5.628 | 5.532 | 5.586 | 219,876 | +0.19(+3.52%) |
May 30, 2006 | 5.457 | 5.617 | 5.373 | 5.396 | 266,670 | -0.03(-0.58%) |
May 26, 2006 | 5.411 | 5.461 | 5.369 | 5.427 | 84,404 | +0.05(+0.97%) |
May 25, 2006 | 5.296 | 5.419 | 5.261 | 5.375 | 200,663 | +0.13(+2.50%) |
May 24, 2006 | 5.380 | 5.438 | 5.154 | 5.244 | 252,589 | -0.16(-2.90%) |
May 23, 2006 | 5.446 | 5.563 | 5.354 | 5.400 | 191,872 | -0.00(-0.04%) |
May 22, 2006 | 5.417 | 5.444 | 5.277 | 5.402 | 197,325 | -0.02(-0.31%) |
May 19, 2006 | 5.528 | 5.528 | 5.398 | 5.419 | 133,606 | -0.11(-2.07%) |
May 18, 2006 | 5.640 | 5.648 | 5.496 | 5.534 | 160,765 | -0.12(-2.17%) |
May 17, 2006 | 5.548 | 5.657 | 5.467 | 5.657 | 112,580 | +0.05(+0.93%) |
May 16, 2006 | 5.609 | 5.651 | 5.523 | 5.605 | 104,278 | -0.01(-0.11%) |
May 15, 2006 | 5.459 | 5.640 | 5.088 | 5.611 | 200,750 | +0.03(+0.45%) |
May 12, 2006 | 5.774 | 5.774 | 5.565 | 5.586 | 109,429 | -0.25(-4.32%) |
May 11, 2006 | 5.922 | 5.926 | 5.788 | 5.838 | 204,011 | -0.08(-1.41%) |
May 10, 2006 | 5.922 | 5.942 | 5.832 | 5.922 | 215,569 | +0.03(+0.42%) |
May 09, 2006 | 5.851 | 5.922 | 5.832 | 5.897 | 108,504 | +0.01(+0.11%) |
May 08, 2006 | 5.819 | 5.890 | 5.819 | 5.890 | 77,526 | +0.03(+0.43%) |
May 05, 2006 | 5.751 | 5.882 | 5.749 | 5.865 | 154,607 | +0.07(+1.26%) |
May 04, 2006 | 5.771 | 5.792 | 5.736 | 5.792 | 170,425 | +0.05(+0.94%) |
May 03, 2006 | 5.619 | 5.769 | 5.619 | 5.738 | 480,758 | +0.11(+1.93%) |
May 02, 2006 | 5.611 | 5.680 | 5.584 | 5.630 | 300,007 | +0.07(+1.28%) |
May 01, 2006 | 5.609 | 5.651 | 5.536 | 5.559 | 365,276 | -0.07(-1.26%) |
Apr 28, 2006 | 5.673 | 5.673 | 5.540 | 5.630 | 288,717 | -0.00(-0.04%) |
Apr 27, 2006 | 5.519 | 5.644 | 5.519 | 5.632 | 493,889 | +0.12(+2.23%) |
Apr 26, 2006 | 5.442 | 5.673 | 5.361 | 5.509 | 994,891 | +0.14(+2.68%) |
Apr 25, 2006 | 5.296 | 5.446 | 5.231 | 5.365 | 126,532 | +0.04(+0.78%) |
Apr 24, 2006 | 5.373 | 5.388 | 5.294 | 5.323 | 218,101 | -0.03(-0.55%) |
Apr 21, 2006 | 5.371 | 5.442 | 5.302 | 5.352 | 522,512 | +0.03(+0.51%) |
Apr 20, 2006 | 5.317 | 5.332 | 5.200 | 5.325 | 313,733 | +0.05(+1.03%) |
Apr 19, 2006 | 5.186 | 5.271 | 5.125 | 5.271 | 182,980 | +0.10(+1.94%) |
Apr 18, 2006 | 5.129 | 5.263 | 5.111 | 5.171 | 159,931 | +0.03(+0.61%) |
Apr 17, 2006 | 4.994 | 5.171 | 4.952 | 5.140 | 129,611 | +0.14(+2.84%) |
Apr 13, 2006 | 4.942 | 5.029 | 4.937 | 4.998 | 39,854 | +0.02(+0.46%) |
Apr 12, 2006 | 4.908 | 4.988 | 4.883 | 4.975 | 135,107 | +0.04(+0.80%) |
Apr 11, 2006 | 5.035 | 5.179 | 4.871 | 4.935 | 72,663 | -0.08(-1.50%) |
Apr 10, 2006 | 4.971 | 5.075 | 4.927 | 5.010 | 182,151 | +0.07(+1.35%) |
Apr 07, 2006 | 4.981 | 5.021 | 4.865 | 4.944 | 106,341 | -0.08(-1.50%) |
Apr 06, 2006 | 5.196 | 5.196 | 4.846 | 5.019 | 418,708 | -0.17(-3.33%) |
Apr 05, 2006 | 5.209 | 5.209 | 5.121 | 5.192 | 120,503 | -0.02(-0.32%) |
Apr 04, 2006 | 5.056 | 5.215 | 5.013 | 5.209 | 273,596 | +0.20(+4.08%) |
Apr 03, 2006 | 5.171 | 5.171 | 4.958 | 5.004 | 189,819 | -0.14(-2.64%) |
Mar 31, 2006 | 4.969 | 5.187 | 4.908 | 5.140 | 305,666 | +0.12(+2.45%) |
Mar 30, 2006 | 5.079 | 5.106 | 4.919 | 5.017 | 147,754 | -0.09(-1.84%) |
Mar 29, 2006 | 5.175 | 5.175 | 5.058 | 5.111 | 130,210 | -0.04(-0.77%) |
Mar 28, 2006 | 5.188 | 5.188 | 5.046 | 5.150 | 271,413 | -0.02(-0.32%) |
Mar 27, 2006 | 5.113 | 5.250 | 5.104 | 5.167 | 265,385 | +0.06(+1.14%) |
Mar 24, 2006 | 5.042 | 5.179 | 5.015 | 5.108 | 107,875 | +0.03(+0.66%) |
Mar 23, 2006 | 5.060 | 5.090 | 4.935 | 5.075 | 60,908 | +0.04(+0.79%) |
Mar 22, 2006 | 4.933 | 5.071 | 4.933 | 5.035 | 57,551 | +0.03(+0.63%) |
Mar 21, 2006 | 5.010 | 5.046 | 4.946 | 5.004 | 154,550 | -0.04(-0.83%) |
Mar 20, 2006 | 5.048 | 5.048 | 4.946 | 5.046 | 196,764 | +0.02(+0.46%) |
Mar 17, 2006 | 5.088 | 5.096 | 4.954 | 5.023 | 273,006 | -0.05(-0.95%) |
Mar 16, 2006 | 5.088 | 5.108 | 4.956 | 5.071 | 230,753 | -0.03(-0.49%) |
Mar 15, 2006 | 5.023 | 5.108 | 5.023 | 5.096 | 170,391 | +0.03(+0.62%) |
Mar 14, 2006 | 5.019 | 5.065 | 5.019 | 5.065 | 155,845 | +0.06(+1.17%) |
Mar 13, 2006 | 4.952 | 5.108 | 4.952 | 5.006 | 185,335 | +0.08(+1.65%) |
Mar 10, 2006 | 4.933 | 4.933 | 4.881 | 4.925 | 146,905 | +0.05(+1.11%) |
Mar 09, 2006 | 4.904 | 4.925 | 4.869 | 4.871 | 150,344 | -0.01(-0.17%) |
Mar 08, 2006 | 4.858 | 4.931 | 4.816 | 4.879 | 176,837 | -0.02(-0.47%) |
Mar 07, 2006 | 4.794 | 4.902 | 4.773 | 4.902 | 185,460 | +0.13(+2.66%) |
Mar 06, 2006 | 4.696 | 4.817 | 4.660 | 4.775 | 153,519 | +0.04(+0.75%) |
Mar 03, 2006 | 4.739 | 4.796 | 4.650 | 4.739 | 369,323 | +0.22(+4.89%) |
Mar 02, 2006 | 4.356 | 4.543 | 4.216 | 4.518 | 238,729 | +0.12(+2.80%) |