Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.478 | 5.560 | 5.445 | 5.551 | 69,425,592 | +0.08(+1.44%) |
May 30, 2006 | 5.538 | 5.568 | 5.471 | 5.472 | 45,989,168 | -0.11(-1.91%) |
May 26, 2006 | 5.526 | 5.592 | 5.503 | 5.579 | 46,812,184 | +0.05(+0.84%) |
May 25, 2006 | 5.551 | 5.579 | 5.491 | 5.532 | 54,491,728 | -0.02(-0.31%) |
May 24, 2006 | 5.520 | 5.608 | 5.490 | 5.550 | 71,929,056 | +0.04(+0.81%) |
May 23, 2006 | 5.584 | 5.666 | 5.505 | 5.505 | 86,227,144 | -0.01(-0.22%) |
May 22, 2006 | 5.460 | 5.577 | 5.440 | 5.517 | 76,742,328 | +0.03(+0.50%) |
May 19, 2006 | 5.591 | 5.635 | 5.364 | 5.490 | 116,227,280 | -0.08(-1.42%) |
May 18, 2006 | 5.546 | 5.666 | 5.546 | 5.568 | 129,585,696 | +0.05(+0.99%) |
May 17, 2006 | 5.503 | 5.610 | 5.462 | 5.514 | 198,380,176 | +0.18(+3.38%) |
May 16, 2006 | 5.423 | 5.464 | 5.229 | 5.334 | 111,766,312 | -0.09(-1.64%) |
May 15, 2006 | 5.507 | 5.623 | 5.423 | 5.423 | 70,544,336 | -0.09(-1.56%) |
May 12, 2006 | 5.589 | 5.604 | 5.486 | 5.508 | 51,549,632 | -0.07(-1.23%) |
May 11, 2006 | 5.637 | 5.649 | 5.510 | 5.577 | 52,680,624 | -0.09(-1.66%) |
May 10, 2006 | 5.647 | 5.718 | 5.637 | 5.671 | 33,610,096 | -0.01(-0.12%) |
May 09, 2006 | 5.670 | 5.728 | 5.637 | 5.678 | 55,769,708 | -0.11(-1.98%) |
May 08, 2006 | 5.759 | 5.820 | 5.718 | 5.793 | 44,888,508 | -0.01(-0.24%) |
May 05, 2006 | 5.738 | 5.812 | 5.694 | 5.807 | 71,295,608 | +0.10(+1.74%) |
May 04, 2006 | 5.640 | 5.726 | 5.634 | 5.707 | 45,379,052 | +0.08(+1.37%) |
May 03, 2006 | 5.551 | 5.658 | 5.551 | 5.630 | 38,731,344 | +0.09(+1.61%) |
May 02, 2006 | 5.615 | 5.620 | 5.524 | 5.541 | 38,447,868 | -0.05(-0.98%) |
May 01, 2006 | 5.598 | 5.658 | 5.584 | 5.596 | 47,122,496 | +0.03(+0.52%) |
Apr 28, 2006 | 5.666 | 5.692 | 5.529 | 5.567 | 44,697,192 | -0.14(-2.38%) |
Apr 27, 2006 | 5.606 | 5.724 | 5.572 | 5.702 | 66,307,932 | +0.08(+1.40%) |
Apr 26, 2006 | 5.658 | 5.658 | 5.531 | 5.623 | 52,413,480 | -0.04(-0.64%) |
Apr 25, 2006 | 5.658 | 5.664 | 5.546 | 5.659 | 46,986,588 | +0.02(+0.33%) |
Apr 24, 2006 | 5.630 | 5.709 | 5.592 | 5.640 | 38,497,448 | -0.01(-0.18%) |
Apr 21, 2006 | 5.793 | 5.826 | 5.589 | 5.651 | 60,435,408 | -0.15(-2.51%) |
Apr 20, 2006 | 5.623 | 5.815 | 5.592 | 5.796 | 64,593,072 | +0.14(+2.49%) |
Apr 19, 2006 | 5.743 | 5.766 | 5.647 | 5.656 | 37,948,576 | -0.08(-1.46%) |
Apr 18, 2006 | 5.486 | 5.769 | 5.486 | 5.740 | 67,627,320 | +0.25(+4.53%) |
Apr 17, 2006 | 5.594 | 5.649 | 5.478 | 5.491 | 42,079,404 | -0.10(-1.81%) |
Apr 13, 2006 | 5.543 | 5.646 | 5.531 | 5.592 | 40,837,008 | +0.05(+0.90%) |
Apr 12, 2006 | 5.603 | 5.627 | 5.541 | 5.543 | 38,807,756 | -0.04(-0.65%) |
Apr 11, 2006 | 5.680 | 5.704 | 5.572 | 5.579 | 67,035,872 | -0.10(-1.69%) |
Apr 10, 2006 | 5.706 | 5.764 | 5.658 | 5.675 | 33,441,526 | -0.05(-0.81%) |
Apr 07, 2006 | 5.848 | 5.858 | 5.714 | 5.721 | 42,620,112 | -0.13(-2.14%) |
Apr 06, 2006 | 5.858 | 5.906 | 5.832 | 5.846 | 39,349,628 | -0.04(-0.76%) |
Apr 05, 2006 | 5.760 | 5.903 | 5.755 | 5.891 | 87,918,672 | +0.11(+1.99%) |
Apr 04, 2006 | 5.723 | 5.786 | 5.687 | 5.776 | 57,177,176 | +0.03(+0.48%) |
Apr 03, 2006 | 5.658 | 5.774 | 5.639 | 5.748 | 58,203,756 | +0.11(+1.91%) |
Mar 31, 2006 | 5.586 | 5.694 | 5.582 | 5.640 | 68,852,808 | +0.06(+1.01%) |
Mar 30, 2006 | 5.589 | 5.699 | 5.560 | 5.584 | 57,459,484 | -0.03(-0.46%) |
Mar 29, 2006 | 5.512 | 5.671 | 5.503 | 5.610 | 55,554,472 | +0.11(+2.03%) |
Mar 28, 2006 | 5.649 | 5.651 | 5.486 | 5.498 | 81,473,360 | -0.18(-3.14%) |
Mar 27, 2006 | 5.649 | 5.704 | 5.640 | 5.676 | 55,075,012 | -0.01(-0.18%) |
Mar 24, 2006 | 5.623 | 5.712 | 5.616 | 5.687 | 48,422,056 | +0.03(+0.52%) |
Mar 23, 2006 | 5.678 | 5.707 | 5.656 | 5.658 | 55,424,400 | -0.06(-1.08%) |
Mar 22, 2006 | 5.596 | 5.743 | 5.596 | 5.719 | 82,003,568 | -0.03(-0.54%) |
Mar 21, 2006 | 5.805 | 5.863 | 5.745 | 5.750 | 56,752,544 | -0.07(-1.24%) |
Mar 20, 2006 | 5.820 | 5.860 | 5.805 | 5.822 | 43,316,556 | -0.03(-0.59%) |
Mar 17, 2006 | 5.829 | 5.863 | 5.808 | 5.856 | 85,401,792 | +0.05(+0.89%) |
Mar 16, 2006 | 5.810 | 5.838 | 5.793 | 5.805 | 75,921,064 | -0.01(-0.09%) |
Mar 15, 2006 | 5.718 | 5.822 | 5.712 | 5.810 | 82,244,464 | +0.08(+1.47%) |
Mar 14, 2006 | 5.683 | 5.755 | 5.676 | 5.726 | 60,126,268 | +0.03(+0.54%) |
Mar 13, 2006 | 5.642 | 5.706 | 5.615 | 5.695 | 40,533,116 | +0.04(+0.70%) |
Mar 10, 2006 | 5.616 | 5.687 | 5.575 | 5.656 | 46,914,260 | +0.04(+0.70%) |
Mar 09, 2006 | 5.623 | 5.673 | 5.608 | 5.616 | 57,973,360 | +0.01(+0.24%) |
Mar 08, 2006 | 5.623 | 5.659 | 5.598 | 5.603 | 60,599,312 | -0.05(-0.85%) |
Mar 07, 2006 | 5.610 | 5.680 | 5.598 | 5.651 | 61,298,672 | +0.02(+0.30%) |
Mar 06, 2006 | 5.709 | 5.750 | 5.586 | 5.634 | 44,804,516 | -0.07(-1.20%) |
Mar 03, 2006 | 5.786 | 5.819 | 5.702 | 5.702 | 77,419,528 | -0.16(-2.72%) |
Mar 02, 2006 | 5.829 | 5.863 | 5.769 | 5.862 | 68,979,376 | +0.02(+0.41%) |