Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.477 | 5.559 | 5.445 | 5.551 | 69,430,600 | +0.08(+1.44%) |
May 30, 2006 | 5.537 | 5.568 | 5.470 | 5.472 | 45,992,484 | -0.11(-1.91%) |
May 26, 2006 | 5.525 | 5.592 | 5.503 | 5.578 | 46,815,560 | +0.05(+0.84%) |
May 25, 2006 | 5.551 | 5.578 | 5.491 | 5.532 | 54,495,652 | -0.02(-0.31%) |
May 24, 2006 | 5.520 | 5.607 | 5.489 | 5.549 | 71,934,240 | +0.04(+0.81%) |
May 23, 2006 | 5.583 | 5.666 | 5.505 | 5.505 | 86,233,352 | -0.01(-0.22%) |
May 22, 2006 | 5.460 | 5.577 | 5.439 | 5.517 | 76,747,864 | +0.03(+0.50%) |
May 19, 2006 | 5.590 | 5.635 | 5.364 | 5.489 | 116,235,656 | -0.08(-1.42%) |
May 18, 2006 | 5.546 | 5.666 | 5.546 | 5.568 | 129,595,032 | +0.05(+1.00%) |
May 17, 2006 | 5.503 | 5.609 | 5.462 | 5.513 | 198,394,464 | +0.18(+3.38%) |
May 16, 2006 | 5.422 | 5.463 | 5.229 | 5.333 | 111,774,368 | -0.09(-1.64%) |
May 15, 2006 | 5.506 | 5.623 | 5.422 | 5.422 | 70,549,416 | -0.09(-1.56%) |
May 12, 2006 | 5.589 | 5.604 | 5.486 | 5.508 | 51,553,348 | -0.07(-1.23%) |
May 11, 2006 | 5.637 | 5.649 | 5.510 | 5.577 | 52,684,420 | -0.09(-1.66%) |
May 10, 2006 | 5.647 | 5.717 | 5.637 | 5.671 | 33,612,516 | -0.01(-0.12%) |
May 09, 2006 | 5.669 | 5.727 | 5.637 | 5.678 | 55,773,724 | -0.11(-1.98%) |
May 08, 2006 | 5.758 | 5.820 | 5.717 | 5.793 | 44,891,744 | -0.01(-0.24%) |
May 05, 2006 | 5.738 | 5.811 | 5.693 | 5.806 | 71,300,744 | +0.10(+1.74%) |
May 04, 2006 | 5.640 | 5.726 | 5.633 | 5.707 | 45,382,324 | +0.08(+1.37%) |
May 03, 2006 | 5.551 | 5.657 | 5.551 | 5.630 | 38,734,136 | +0.09(+1.61%) |
May 02, 2006 | 5.614 | 5.619 | 5.523 | 5.541 | 38,450,636 | -0.05(-0.98%) |
May 01, 2006 | 5.597 | 5.657 | 5.583 | 5.595 | 47,125,888 | +0.03(+0.52%) |
Apr 28, 2006 | 5.666 | 5.691 | 5.529 | 5.566 | 44,700,412 | -0.14(-2.38%) |
Apr 27, 2006 | 5.606 | 5.724 | 5.571 | 5.702 | 66,312,708 | +0.08(+1.40%) |
Apr 26, 2006 | 5.657 | 5.657 | 5.530 | 5.623 | 52,417,256 | -0.04(-0.64%) |
Apr 25, 2006 | 5.657 | 5.664 | 5.546 | 5.659 | 46,989,976 | +0.02(+0.33%) |
Apr 24, 2006 | 5.630 | 5.709 | 5.592 | 5.640 | 38,500,220 | -0.01(-0.18%) |
Apr 21, 2006 | 5.793 | 5.825 | 5.589 | 5.650 | 60,439,764 | -0.15(-2.51%) |
Apr 20, 2006 | 5.623 | 5.815 | 5.592 | 5.796 | 64,597,724 | +0.14(+2.49%) |
Apr 19, 2006 | 5.743 | 5.765 | 5.647 | 5.655 | 37,951,308 | -0.08(-1.46%) |
Apr 18, 2006 | 5.486 | 5.769 | 5.486 | 5.739 | 67,632,200 | +0.25(+4.53%) |
Apr 17, 2006 | 5.594 | 5.649 | 5.477 | 5.491 | 42,082,436 | -0.10(-1.81%) |
Apr 13, 2006 | 5.542 | 5.645 | 5.530 | 5.592 | 40,839,948 | +0.05(+0.90%) |
Apr 12, 2006 | 5.602 | 5.626 | 5.541 | 5.542 | 38,810,552 | -0.04(-0.65%) |
Apr 11, 2006 | 5.679 | 5.703 | 5.571 | 5.578 | 67,040,704 | -0.10(-1.69%) |
Apr 10, 2006 | 5.705 | 5.763 | 5.657 | 5.674 | 33,443,936 | -0.05(-0.81%) |
Apr 07, 2006 | 5.847 | 5.858 | 5.714 | 5.721 | 42,623,184 | -0.13(-2.14%) |
Apr 06, 2006 | 5.858 | 5.906 | 5.832 | 5.846 | 39,352,464 | -0.04(-0.76%) |
Apr 05, 2006 | 5.760 | 5.902 | 5.755 | 5.890 | 87,925,008 | +0.11(+1.99%) |
Apr 04, 2006 | 5.722 | 5.786 | 5.686 | 5.775 | 57,181,296 | +0.03(+0.48%) |
Apr 03, 2006 | 5.657 | 5.774 | 5.638 | 5.748 | 58,207,952 | +0.11(+1.91%) |
Mar 31, 2006 | 5.585 | 5.693 | 5.582 | 5.640 | 68,857,768 | +0.06(+1.01%) |
Mar 30, 2006 | 5.589 | 5.698 | 5.559 | 5.583 | 57,463,624 | -0.03(-0.46%) |
Mar 29, 2006 | 5.511 | 5.671 | 5.503 | 5.609 | 55,558,476 | +0.11(+2.03%) |
Mar 28, 2006 | 5.649 | 5.650 | 5.486 | 5.498 | 81,479,232 | -0.18(-3.14%) |
Mar 27, 2006 | 5.649 | 5.703 | 5.640 | 5.676 | 55,078,980 | -0.01(-0.18%) |
Mar 24, 2006 | 5.623 | 5.712 | 5.616 | 5.686 | 48,425,544 | +0.03(+0.52%) |
Mar 23, 2006 | 5.678 | 5.707 | 5.655 | 5.657 | 55,428,396 | -0.06(-1.08%) |
Mar 22, 2006 | 5.595 | 5.743 | 5.595 | 5.719 | 82,009,480 | -0.03(-0.54%) |
Mar 21, 2006 | 5.805 | 5.863 | 5.745 | 5.750 | 56,756,632 | -0.07(-1.24%) |
Mar 20, 2006 | 5.820 | 5.859 | 5.805 | 5.822 | 43,319,676 | -0.03(-0.59%) |
Mar 17, 2006 | 5.829 | 5.863 | 5.808 | 5.856 | 85,407,944 | +0.05(+0.89%) |
Mar 16, 2006 | 5.810 | 5.837 | 5.793 | 5.805 | 75,926,536 | -0.01(-0.09%) |
Mar 15, 2006 | 5.717 | 5.822 | 5.712 | 5.810 | 82,250,392 | +0.08(+1.47%) |
Mar 14, 2006 | 5.683 | 5.755 | 5.676 | 5.726 | 60,130,600 | +0.03(+0.54%) |
Mar 13, 2006 | 5.642 | 5.705 | 5.614 | 5.695 | 40,536,036 | +0.04(+0.70%) |
Mar 10, 2006 | 5.616 | 5.686 | 5.575 | 5.655 | 46,917,640 | +0.04(+0.70%) |
Mar 09, 2006 | 5.623 | 5.673 | 5.607 | 5.616 | 57,977,536 | +0.01(+0.24%) |
Mar 08, 2006 | 5.623 | 5.659 | 5.597 | 5.602 | 60,603,680 | -0.05(-0.85%) |
Mar 07, 2006 | 5.609 | 5.679 | 5.597 | 5.650 | 61,303,088 | +0.02(+0.30%) |
Mar 06, 2006 | 5.709 | 5.750 | 5.585 | 5.633 | 44,807,744 | -0.07(-1.20%) |
Mar 03, 2006 | 5.786 | 5.818 | 5.702 | 5.702 | 77,425,104 | -0.16(-2.72%) |
Mar 02, 2006 | 5.829 | 5.863 | 5.769 | 5.861 | 68,984,352 | +0.02(+0.41%) |