Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.533 | 5.558 | 5.524 | 5.538 | 263,599 | -0.00(-0.09%) |
May 30, 2006 | 5.553 | 5.553 | 5.524 | 5.543 | 229,725 | +0.00(+0.09%) |
May 26, 2006 | 5.533 | 5.563 | 5.533 | 5.538 | 199,136 | -0.01(-0.18%) |
May 25, 2006 | 5.533 | 5.563 | 5.533 | 5.548 | 303,016 | -0.01(-0.18%) |
May 24, 2006 | 5.543 | 5.572 | 5.538 | 5.558 | 301,579 | +0.01(+0.26%) |
May 23, 2006 | 5.553 | 5.563 | 5.533 | 5.543 | 228,288 | -0.01(-0.18%) |
May 22, 2006 | 5.553 | 5.582 | 5.548 | 5.553 | 176,348 | -0.02(-0.35%) |
May 19, 2006 | 5.563 | 5.582 | 5.553 | 5.572 | 170,190 | +0.01(+0.26%) |
May 18, 2006 | 5.563 | 5.582 | 5.553 | 5.558 | 179,223 | +0.01(+0.18%) |
May 17, 2006 | 5.553 | 5.558 | 5.529 | 5.548 | 250,050 | +0.00(+0.00%) |
May 16, 2006 | 5.553 | 5.572 | 5.548 | 5.548 | 293,778 | -0.02(-0.44%) |
May 15, 2006 | 5.553 | 5.572 | 5.543 | 5.572 | 153,766 | +0.00(+0.09%) |
May 12, 2006 | 5.548 | 5.577 | 5.548 | 5.568 | 175,527 | +0.00(+0.09%) |
May 11, 2006 | 5.587 | 5.597 | 5.553 | 5.563 | 177,170 | -0.05(-0.95%) |
May 10, 2006 | 5.611 | 5.616 | 5.587 | 5.616 | 648,528 | +0.01(+0.26%) |
May 09, 2006 | 5.602 | 5.626 | 5.592 | 5.602 | 287,619 | -0.03(-0.52%) |
May 08, 2006 | 5.611 | 5.636 | 5.602 | 5.631 | 379,591 | +0.01(+0.26%) |
May 05, 2006 | 5.607 | 5.626 | 5.602 | 5.616 | 266,063 | +0.01(+0.26%) |
May 04, 2006 | 5.587 | 5.616 | 5.577 | 5.602 | 337,300 | +0.01(+0.17%) |
May 03, 2006 | 5.568 | 5.611 | 5.568 | 5.592 | 713,812 | -0.00(-0.09%) |
May 02, 2006 | 5.597 | 5.616 | 5.587 | 5.597 | 289,261 | -0.01(-0.26%) |
May 01, 2006 | 5.587 | 5.611 | 5.582 | 5.611 | 278,996 | +0.02(+0.44%) |
Apr 28, 2006 | 5.538 | 5.587 | 5.538 | 5.587 | 322,314 | +0.03(+0.61%) |
Apr 27, 2006 | 5.514 | 5.582 | 5.514 | 5.553 | 1,012,928 | +0.01(+0.26%) |
Apr 26, 2006 | 5.543 | 5.587 | 5.519 | 5.538 | 454,113 | -0.01(-0.26%) |
Apr 25, 2006 | 5.602 | 5.616 | 5.548 | 5.553 | 254,361 | -0.06(-1.04%) |
Apr 24, 2006 | 5.568 | 5.626 | 5.568 | 5.611 | 350,850 | +0.05(+0.88%) |
Apr 21, 2006 | 5.558 | 5.577 | 5.548 | 5.563 | 341,406 | +0.00(+0.09%) |
Apr 20, 2006 | 5.529 | 5.568 | 5.529 | 5.558 | 349,413 | +0.03(+0.53%) |
Apr 19, 2006 | 5.519 | 5.543 | 5.519 | 5.529 | 257,851 | -0.02(-0.35%) |
Apr 18, 2006 | 5.519 | 5.548 | 5.519 | 5.548 | 379,591 | +0.02(+0.44%) |
Apr 17, 2006 | 5.524 | 5.538 | 5.519 | 5.524 | 273,043 | -0.01(-0.18%) |
Apr 13, 2006 | 5.553 | 5.548 | 5.509 | 5.533 | 377,128 | -0.02(-0.35%) |
Apr 12, 2006 | 5.543 | 5.577 | 5.529 | 5.553 | 427,630 | +0.00(+0.09%) |
Apr 11, 2006 | 5.543 | 5.566 | 5.529 | 5.548 | 776,633 | -0.03(-0.61%) |
Apr 10, 2006 | 5.592 | 5.621 | 5.563 | 5.582 | 379,796 | -0.01(-0.17%) |
Apr 07, 2006 | 5.641 | 5.646 | 5.572 | 5.592 | 283,307 | -0.04(-0.78%) |
Apr 06, 2006 | 5.572 | 5.650 | 5.568 | 5.636 | 332,784 | +0.04(+0.78%) |
Apr 05, 2006 | 5.577 | 5.621 | 5.577 | 5.592 | 261,341 | -0.00(-0.09%) |
Apr 04, 2006 | 5.577 | 5.597 | 5.568 | 5.597 | 316,771 | +0.01(+0.26%) |
Apr 03, 2006 | 5.577 | 5.626 | 5.568 | 5.582 | 314,102 | -0.02(-0.35%) |
Mar 31, 2006 | 5.616 | 5.616 | 5.572 | 5.602 | 339,969 | +0.00(+0.09%) |
Mar 30, 2006 | 5.650 | 5.655 | 5.597 | 5.597 | 390,267 | -0.05(-0.95%) |
Mar 29, 2006 | 5.655 | 5.680 | 5.646 | 5.650 | 282,486 | -0.00(-0.09%) |
Mar 28, 2006 | 5.660 | 5.680 | 5.641 | 5.655 | 347,360 | -0.01(-0.26%) |
Mar 27, 2006 | 5.665 | 5.699 | 5.655 | 5.670 | 438,511 | -0.02(-0.34%) |
Mar 24, 2006 | 5.650 | 5.694 | 5.646 | 5.689 | 460,683 | +0.03(+0.52%) |
Mar 23, 2006 | 5.650 | 5.675 | 5.650 | 5.660 | 284,334 | +0.00(+0.09%) |
Mar 22, 2006 | 5.680 | 5.699 | 5.641 | 5.655 | 430,710 | -0.04(-0.77%) |
Mar 21, 2006 | 5.680 | 5.709 | 5.670 | 5.699 | 334,016 | +0.00(+0.09%) |
Mar 20, 2006 | 5.694 | 5.699 | 5.684 | 5.694 | 187,845 | +0.01(+0.26%) |
Mar 17, 2006 | 5.699 | 5.699 | 5.675 | 5.680 | 282,897 | -0.01(-0.26%) |
Mar 16, 2006 | 5.650 | 5.699 | 5.650 | 5.694 | 316,771 | +0.03(+0.52%) |
Mar 15, 2006 | 5.665 | 5.680 | 5.641 | 5.665 | 297,473 | -0.02(-0.43%) |
Mar 14, 2006 | 5.670 | 5.689 | 5.650 | 5.689 | 277,970 | +0.00(+0.09%) |
Mar 13, 2006 | 5.641 | 5.684 | 5.641 | 5.684 | 211,249 | +0.01(+0.26%) |
Mar 10, 2006 | 5.670 | 5.694 | 5.646 | 5.670 | 181,276 | +0.00(+0.00%) |
Mar 09, 2006 | 5.680 | 5.704 | 5.660 | 5.670 | 194,414 | -0.01(-0.17%) |
Mar 08, 2006 | 5.733 | 5.733 | 5.680 | 5.680 | 174,501 | -0.05(-0.93%) |
Mar 07, 2006 | 5.709 | 5.748 | 5.704 | 5.733 | 405,253 | -0.01(-0.17%) |
Mar 06, 2006 | 5.777 | 5.777 | 5.743 | 5.743 | 323,545 | -0.02(-0.42%) |
Mar 03, 2006 | 5.777 | 5.787 | 5.758 | 5.767 | 371,585 | -0.01(-0.17%) |
Mar 02, 2006 | 5.772 | 5.787 | 5.762 | 5.777 | 361,730 | +0.00(+0.00%) |