Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.937 | 5.125 | 4.900 | 5.125 | 3,214,525 | +0.24(+5.00%) |
May 30, 2006 | 5.059 | 5.134 | 4.825 | 4.881 | 3,008,590 | +0.07(+1.36%) |
May 26, 2006 | 4.768 | 4.862 | 4.628 | 4.815 | 1,484,585 | +0.12(+2.60%) |
May 25, 2006 | 4.590 | 4.712 | 4.505 | 4.693 | 1,869,289 | +0.25(+5.71%) |
May 24, 2006 | 4.618 | 4.674 | 4.365 | 4.440 | 3,020,735 | -0.27(-5.78%) |
May 23, 2006 | 4.712 | 4.881 | 4.674 | 4.712 | 3,314,243 | +0.20(+4.37%) |
May 22, 2006 | 4.449 | 4.590 | 4.280 | 4.515 | 3,031,815 | +0.07(+1.48%) |
May 19, 2006 | 4.505 | 4.581 | 4.337 | 4.449 | 4,354,465 | -0.10(-2.27%) |
May 18, 2006 | 4.693 | 4.787 | 4.543 | 4.552 | 2,141,809 | -0.12(-2.61%) |
May 17, 2006 | 4.796 | 4.975 | 4.656 | 4.674 | 4,772,088 | +0.02(+0.40%) |
May 16, 2006 | 4.853 | 4.965 | 4.646 | 4.656 | 4,064,473 | -0.11(-2.36%) |
May 15, 2006 | 5.022 | 5.106 | 4.740 | 4.768 | 5,574,734 | -0.36(-6.96%) |
May 12, 2006 | 5.726 | 5.763 | 5.069 | 5.125 | 6,351,705 | -0.55(-9.75%) |
May 11, 2006 | 6.148 | 6.186 | 5.669 | 5.679 | 3,925,443 | -0.34(-5.62%) |
May 10, 2006 | 6.129 | 6.233 | 5.876 | 6.017 | 3,204,617 | -0.20(-3.17%) |
May 09, 2006 | 6.082 | 6.270 | 6.054 | 6.214 | 2,178,245 | +0.17(+2.79%) |
May 08, 2006 | 5.942 | 6.073 | 5.913 | 6.045 | 1,743,469 | -0.10(-1.68%) |
May 05, 2006 | 6.007 | 6.186 | 6.007 | 6.148 | 2,591,713 | +0.19(+3.15%) |
May 04, 2006 | 5.745 | 5.989 | 5.669 | 5.960 | 3,051,204 | +0.23(+4.10%) |
May 03, 2006 | 6.082 | 6.082 | 5.547 | 5.726 | 3,489,496 | -0.08(-1.45%) |
May 02, 2006 | 5.998 | 6.082 | 5.641 | 5.810 | 4,769,851 | -0.19(-3.13%) |
May 01, 2006 | 6.195 | 6.261 | 5.979 | 5.998 | 2,181,334 | -0.08(-1.24%) |
Apr 28, 2006 | 5.838 | 6.158 | 5.820 | 6.073 | 2,698,569 | +0.31(+5.37%) |
Apr 27, 2006 | 5.754 | 5.989 | 5.707 | 5.763 | 2,070,856 | -0.15(-2.54%) |
Apr 26, 2006 | 6.017 | 6.064 | 5.838 | 5.913 | 2,501,796 | -0.06(-0.94%) |
Apr 25, 2006 | 6.251 | 6.383 | 5.942 | 5.970 | 3,207,813 | -0.15(-2.45%) |
Apr 24, 2006 | 6.308 | 6.308 | 5.989 | 6.120 | 2,360,955 | -0.19(-2.98%) |
Apr 21, 2006 | 6.158 | 6.402 | 6.101 | 6.308 | 3,494,290 | +0.23(+3.86%) |
Apr 20, 2006 | 6.477 | 6.524 | 5.876 | 6.073 | 4,685,581 | -0.52(-7.83%) |
Apr 19, 2006 | 6.373 | 6.655 | 6.205 | 6.589 | 3,402,775 | +0.23(+3.69%) |
Apr 18, 2006 | 6.364 | 6.420 | 6.251 | 6.355 | 2,468,876 | +0.13(+2.11%) |
Apr 17, 2006 | 6.214 | 6.298 | 6.148 | 6.223 | 2,749,493 | +0.13(+2.16%) |
Apr 13, 2006 | 6.007 | 6.101 | 5.838 | 6.092 | 1,230,496 | +0.08(+1.41%) |
Apr 12, 2006 | 5.754 | 6.035 | 5.754 | 6.007 | 1,697,871 | +0.27(+4.75%) |
Apr 11, 2006 | 6.073 | 6.214 | 5.735 | 5.735 | 3,148,685 | -0.38(-6.14%) |
Apr 10, 2006 | 6.420 | 6.430 | 6.101 | 6.111 | 2,344,868 | -0.11(-1.81%) |
Apr 07, 2006 | 6.402 | 6.449 | 6.101 | 6.223 | 2,017,161 | -0.17(-2.64%) |
Apr 06, 2006 | 6.336 | 6.505 | 6.167 | 6.392 | 2,300,122 | +0.15(+2.41%) |
Apr 05, 2006 | 5.895 | 6.280 | 5.895 | 6.242 | 2,869,666 | +0.35(+5.89%) |
Apr 04, 2006 | 5.876 | 5.979 | 5.791 | 5.895 | 3,616,380 | -0.08(-1.41%) |
Apr 03, 2006 | 6.289 | 6.298 | 5.904 | 5.979 | 3,394,998 | -0.23(-3.63%) |
Mar 31, 2006 | 6.195 | 6.214 | 5.970 | 6.204 | 3,375,715 | -0.08(-1.34%) |
Mar 30, 2006 | 6.383 | 6.467 | 6.195 | 6.289 | 4,891,516 | +0.01(+0.15%) |
Mar 29, 2006 | 5.913 | 6.336 | 5.820 | 6.280 | 5,002,953 | +0.38(+6.36%) |
Mar 28, 2006 | 6.045 | 6.082 | 5.876 | 5.904 | 3,399,046 | -0.13(-2.18%) |
Mar 27, 2006 | 5.904 | 6.035 | 5.407 | 6.035 | 5,388,722 | +0.31(+5.41%) |
Mar 24, 2006 | 5.378 | 5.726 | 5.369 | 5.726 | 6,269,459 | +0.44(+8.35%) |
Mar 23, 2006 | 4.890 | 5.378 | 4.881 | 5.285 | 3,496,633 | +0.32(+6.43%) |
Mar 22, 2006 | 4.853 | 5.022 | 4.815 | 4.965 | 1,603,054 | +0.17(+3.52%) |
Mar 21, 2006 | 4.787 | 5.106 | 4.731 | 4.796 | 3,421,738 | +0.01(+0.20%) |
Mar 20, 2006 | 4.834 | 4.947 | 4.740 | 4.787 | 1,485,118 | -0.03(-0.58%) |
Mar 17, 2006 | 4.928 | 5.050 | 4.806 | 4.815 | 2,715,508 | -0.11(-2.29%) |
Mar 16, 2006 | 5.050 | 5.050 | 4.843 | 4.928 | 1,901,037 | -0.12(-2.42%) |
Mar 15, 2006 | 5.012 | 5.050 | 4.909 | 5.050 | 2,342,098 | +0.20(+4.06%) |
Mar 14, 2006 | 4.721 | 4.918 | 4.712 | 4.853 | 1,541,902 | +0.13(+2.78%) |
Mar 13, 2006 | 4.825 | 4.872 | 4.693 | 4.721 | 1,495,026 | -0.07(-1.37%) |
Mar 10, 2006 | 4.524 | 4.796 | 4.515 | 4.787 | 2,062,333 | +0.18(+3.87%) |
Mar 09, 2006 | 4.637 | 4.759 | 4.599 | 4.609 | 3,068,357 | +0.12(+2.72%) |
Mar 08, 2006 | 4.552 | 4.609 | 4.290 | 4.487 | 6,990,498 | -0.21(-4.40%) |
Mar 07, 2006 | 5.125 | 5.125 | 4.665 | 4.693 | 5,938,024 | -0.47(-9.09%) |
Mar 06, 2006 | 5.519 | 5.632 | 5.078 | 5.163 | 4,223,639 | -0.23(-4.18%) |
Mar 03, 2006 | 5.181 | 5.500 | 5.163 | 5.388 | 6,121,479 | +0.34(+6.69%) |
Mar 02, 2006 | 4.628 | 5.116 | 4.552 | 5.050 | 6,107,630 | +0.45(+9.80%) |