Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.449 | 5.471 | 5.408 | 5.443 | 5,843 | -0.00(-0.05%) |
May 30, 2006 | 5.421 | 5.608 | 5.421 | 5.446 | 23,665 | +0.08(+1.48%) |
May 26, 2006 | 5.359 | 5.394 | 5.222 | 5.367 | 23,081 | +0.06(+1.19%) |
May 25, 2006 | 5.298 | 5.309 | 5.252 | 5.304 | 30,970 | +0.01(+0.26%) |
May 24, 2006 | 5.372 | 5.372 | 5.230 | 5.290 | 9,641 | -0.15(-2.77%) |
May 23, 2006 | 5.339 | 5.545 | 5.298 | 5.441 | 11,102 | +0.19(+3.54%) |
May 22, 2006 | 5.380 | 5.383 | 5.202 | 5.254 | 16,945 | -0.13(-2.34%) |
May 19, 2006 | 5.542 | 5.635 | 5.380 | 5.380 | 11,979 | -0.09(-1.70%) |
May 18, 2006 | 5.504 | 5.504 | 5.435 | 5.473 | 4,674 | +0.03(+0.50%) |
May 17, 2006 | 5.446 | 5.452 | 5.372 | 5.446 | 21,328 | -0.03(-0.50%) |
May 16, 2006 | 5.408 | 5.545 | 5.356 | 5.473 | 11,394 | +0.20(+3.84%) |
May 15, 2006 | 5.408 | 5.408 | 5.230 | 5.271 | 15,777 | -0.14(-2.53%) |
May 12, 2006 | 5.476 | 5.476 | 5.408 | 5.408 | 15,485 | -0.14(-2.47%) |
May 11, 2006 | 5.599 | 5.734 | 5.421 | 5.545 | 39,443 | -0.11(-1.98%) |
May 10, 2006 | 5.709 | 5.750 | 5.602 | 5.657 | 15,485 | +0.02(+0.29%) |
May 09, 2006 | 5.682 | 5.736 | 5.641 | 5.641 | 7,888 | -0.01(-0.19%) |
May 08, 2006 | 5.739 | 5.739 | 5.613 | 5.651 | 11,394 | +0.05(+0.88%) |
May 05, 2006 | 5.613 | 5.613 | 5.487 | 5.602 | 16,653 | -0.07(-1.16%) |
May 04, 2006 | 5.578 | 5.747 | 5.509 | 5.668 | 25,418 | +0.16(+2.88%) |
May 03, 2006 | 5.476 | 5.539 | 5.464 | 5.509 | 19,867 | +0.03(+0.55%) |
May 02, 2006 | 5.504 | 5.545 | 5.476 | 5.479 | 7,012 | -0.09(-1.62%) |
May 01, 2006 | 5.750 | 5.750 | 5.424 | 5.569 | 27,756 | -0.14(-2.45%) |
Apr 28, 2006 | 5.901 | 5.901 | 5.394 | 5.709 | 113,654 | -0.11(-1.88%) |
Apr 27, 2006 | 6.237 | 6.237 | 5.819 | 5.819 | 66,322 | -0.44(-7.00%) |
Apr 26, 2006 | 6.229 | 6.295 | 6.183 | 6.257 | 41,196 | -0.03(-0.44%) |
Apr 25, 2006 | 6.284 | 6.298 | 6.194 | 6.284 | 117,745 | +0.19(+3.15%) |
Apr 24, 2006 | 6.013 | 6.161 | 5.942 | 6.092 | 146,670 | +0.46(+8.22%) |
Apr 21, 2006 | 5.682 | 5.750 | 5.575 | 5.630 | 15,485 | -0.07(-1.15%) |
Apr 20, 2006 | 5.805 | 5.819 | 5.682 | 5.695 | 37,397 | -0.04(-0.72%) |
Apr 19, 2006 | 5.777 | 5.777 | 5.654 | 5.737 | 18,406 | -0.01(-0.23%) |
Apr 18, 2006 | 5.419 | 5.808 | 5.419 | 5.750 | 43,533 | +0.22(+3.91%) |
Apr 17, 2006 | 5.641 | 5.641 | 5.463 | 5.534 | 17,822 | +0.03(+0.55%) |
Apr 13, 2006 | 5.359 | 5.602 | 5.359 | 5.504 | 31,262 | +0.16(+3.08%) |
Apr 12, 2006 | 5.093 | 5.339 | 5.066 | 5.339 | 65,446 | +0.27(+5.35%) |
Apr 11, 2006 | 5.285 | 5.285 | 5.066 | 5.068 | 15,192 | -0.20(-3.84%) |
Apr 10, 2006 | 5.435 | 5.460 | 5.265 | 5.271 | 14,024 | -0.21(-3.75%) |
Apr 07, 2006 | 5.695 | 5.791 | 5.476 | 5.476 | 25,711 | -0.15(-2.68%) |
Apr 06, 2006 | 5.654 | 5.805 | 5.337 | 5.627 | 66,907 | -0.11(-1.91%) |
Apr 05, 2006 | 5.531 | 5.736 | 5.531 | 5.736 | 16,069 | +0.27(+4.91%) |
Apr 04, 2006 | 5.517 | 5.558 | 5.367 | 5.468 | 23,373 | -0.05(-0.89%) |
Apr 03, 2006 | 5.408 | 5.572 | 5.339 | 5.517 | 34,184 | +0.18(+3.33%) |
Mar 31, 2006 | 5.361 | 5.443 | 5.339 | 5.339 | 23,373 | -0.03(-0.51%) |
Mar 30, 2006 | 5.405 | 5.430 | 5.339 | 5.367 | 6,719 | +0.03(+0.56%) |
Mar 29, 2006 | 5.285 | 5.337 | 5.219 | 5.337 | 27,464 | +0.05(+0.98%) |
Mar 28, 2006 | 5.093 | 5.285 | 5.068 | 5.285 | 9,057 | +0.14(+2.66%) |
Mar 27, 2006 | 4.953 | 5.326 | 4.953 | 5.148 | 39,735 | +0.22(+4.44%) |
Mar 24, 2006 | 4.860 | 4.929 | 4.819 | 4.929 | 23,665 | +0.09(+1.94%) |
Mar 23, 2006 | 4.942 | 4.983 | 4.819 | 4.835 | 9,057 | -0.04(-0.80%) |
Mar 22, 2006 | 4.915 | 4.942 | 4.860 | 4.874 | 17,238 | -0.10(-1.93%) |
Mar 21, 2006 | 5.057 | 5.134 | 4.970 | 4.970 | 34,184 | -0.07(-1.36%) |
Mar 20, 2006 | 4.888 | 5.063 | 4.874 | 5.038 | 20,159 | +0.12(+2.39%) |
Mar 17, 2006 | 4.860 | 4.929 | 4.852 | 4.920 | 16,361 | +0.01(+0.28%) |
Mar 16, 2006 | 4.888 | 4.929 | 4.852 | 4.907 | 10,810 | +0.00(+0.00%) |
Mar 15, 2006 | 4.912 | 4.915 | 4.852 | 4.907 | 13,732 | +0.02(+0.45%) |
Mar 14, 2006 | 4.860 | 4.915 | 4.852 | 4.885 | 8,765 | -0.00(-0.06%) |
Mar 13, 2006 | 4.852 | 4.926 | 4.852 | 4.888 | 9,933 | +0.03(+0.53%) |
Mar 10, 2006 | 4.929 | 4.970 | 4.860 | 4.862 | 17,530 | -0.04(-0.80%) |
Mar 09, 2006 | 4.983 | 5.024 | 4.879 | 4.901 | 23,665 | -0.08(-1.65%) |
Mar 08, 2006 | 4.970 | 5.024 | 4.929 | 4.983 | 35,060 | +0.00(+0.00%) |
Mar 07, 2006 | 4.997 | 5.052 | 4.970 | 4.983 | 12,855 | -0.02(-0.33%) |
Mar 06, 2006 | 5.137 | 5.137 | 4.997 | 5.000 | 17,822 | -0.08(-1.56%) |
Mar 03, 2006 | 5.093 | 5.148 | 5.068 | 5.079 | 9,057 | -0.08(-1.59%) |
Mar 02, 2006 | 5.326 | 5.326 | 5.098 | 5.161 | 7,012 | -0.11(-2.08%) |