Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.804 | 7.958 | 7.633 | 7.782 | 17,947,330 | +0.02(+0.21%) |
May 30, 2006 | 7.802 | 8.120 | 7.743 | 7.766 | 16,592,650 | -0.18(-2.26%) |
May 26, 2006 | 8.108 | 8.123 | 7.785 | 7.945 | 18,318,210 | +0.01(+0.15%) |
May 25, 2006 | 8.501 | 8.580 | 7.914 | 7.933 | 30,513,640 | -0.46(-5.54%) |
May 24, 2006 | 8.205 | 8.403 | 7.901 | 8.398 | 28,598,710 | +0.16(+1.91%) |
May 23, 2006 | 8.092 | 8.344 | 8.003 | 8.241 | 25,715,360 | +0.36(+4.53%) |
May 22, 2006 | 8.067 | 8.205 | 7.702 | 7.884 | 24,820,760 | -0.32(-3.85%) |
May 19, 2006 | 7.961 | 8.300 | 7.600 | 8.200 | 39,850,240 | +0.40(+5.07%) |
May 18, 2006 | 8.310 | 8.480 | 7.657 | 7.804 | 24,811,950 | -0.60(-7.10%) |
May 17, 2006 | 8.169 | 8.545 | 8.025 | 8.400 | 31,194,290 | +0.13(+1.61%) |
May 16, 2006 | 8.500 | 8.745 | 8.161 | 8.267 | 41,891,120 | -0.17(-1.99%) |
May 15, 2006 | 7.810 | 8.580 | 7.581 | 8.435 | 42,574,108 | +0.58(+7.44%) |
May 12, 2006 | 8.227 | 8.332 | 7.740 | 7.851 | 45,115,540 | -0.30(-3.68%) |
May 11, 2006 | 8.787 | 9.125 | 7.981 | 8.151 | 119,732,688 | -0.25(-2.94%) |
May 10, 2006 | 7.700 | 8.419 | 7.564 | 8.398 | 149,969,936 | +2.26(+36.81%) |
May 09, 2006 | 6.341 | 6.500 | 6.125 | 6.138 | 32,687,460 | -0.23(-3.60%) |
May 08, 2006 | 6.300 | 6.380 | 6.229 | 6.367 | 6,861,810 | +0.08(+1.24%) |
May 05, 2006 | 6.376 | 6.395 | 6.200 | 6.289 | 7,597,860 | -0.04(-0.65%) |
May 04, 2006 | 5.970 | 6.390 | 5.950 | 6.330 | 9,755,190 | +0.33(+5.50%) |
May 03, 2006 | 5.860 | 6.027 | 5.860 | 6.000 | 3,531,590 | +0.11(+1.80%) |
May 02, 2006 | 5.945 | 5.994 | 5.817 | 5.894 | 4,726,550 | -0.03(-0.54%) |
May 01, 2006 | 5.800 | 5.998 | 5.796 | 5.926 | 6,123,500 | +0.13(+2.24%) |
Apr 28, 2006 | 5.700 | 5.840 | 5.700 | 5.796 | 5,069,000 | +0.07(+1.19%) |
Apr 27, 2006 | 5.774 | 5.875 | 5.700 | 5.728 | 5,434,000 | -0.09(-1.49%) |
Apr 26, 2006 | 5.950 | 5.957 | 5.804 | 5.814 | 4,645,920 | -0.10(-1.67%) |
Apr 25, 2006 | 5.987 | 6.095 | 5.901 | 5.913 | 5,672,610 | -0.08(-1.29%) |
Apr 24, 2006 | 6.110 | 6.125 | 5.818 | 5.990 | 7,174,290 | -0.06(-0.99%) |
Apr 21, 2006 | 6.242 | 6.300 | 6.000 | 6.050 | 8,911,110 | -0.01(-0.17%) |
Apr 20, 2006 | 6.136 | 6.293 | 6.050 | 6.060 | 9,898,450 | -0.07(-1.19%) |
Apr 19, 2006 | 5.850 | 6.190 | 5.820 | 6.133 | 19,542,180 | +0.38(+6.57%) |
Apr 18, 2006 | 5.729 | 5.809 | 5.643 | 5.755 | 6,696,920 | +0.08(+1.32%) |
Apr 17, 2006 | 5.827 | 5.846 | 5.643 | 5.680 | 6,938,430 | -0.07(-1.15%) |
Apr 13, 2006 | 5.898 | 5.971 | 5.720 | 5.746 | 14,524,950 | +0.07(+1.16%) |
Apr 12, 2006 | 5.558 | 5.730 | 5.507 | 5.680 | 5,919,410 | +0.12(+2.20%) |
Apr 11, 2006 | 5.871 | 5.914 | 5.486 | 5.558 | 9,720,930 | -0.36(-6.02%) |
Apr 10, 2006 | 5.665 | 6.018 | 5.625 | 5.914 | 17,518,550 | +0.17(+3.03%) |
Apr 07, 2006 | 5.811 | 5.937 | 5.650 | 5.740 | 10,248,130 | +0.01(+0.23%) |
Apr 06, 2006 | 5.640 | 5.828 | 5.536 | 5.727 | 8,146,640 | +0.18(+3.19%) |
Apr 05, 2006 | 5.590 | 5.700 | 5.530 | 5.550 | 4,189,990 | -0.02(-0.41%) |
Apr 04, 2006 | 5.491 | 5.581 | 5.425 | 5.573 | 6,115,480 | +0.08(+1.51%) |
Apr 03, 2006 | 5.745 | 5.790 | 5.477 | 5.490 | 11,753,390 | -0.12(-2.09%) |
Mar 31, 2006 | 5.774 | 5.800 | 5.550 | 5.607 | 9,873,480 | -0.19(-3.33%) |
Mar 30, 2006 | 5.743 | 5.845 | 5.510 | 5.800 | 23,604,430 | +0.35(+6.50%) |
Mar 29, 2006 | 5.187 | 5.500 | 5.140 | 5.446 | 11,496,870 | +0.34(+6.58%) |
Mar 28, 2006 | 5.202 | 5.249 | 5.085 | 5.110 | 4,247,460 | -0.10(-1.94%) |
Mar 27, 2006 | 5.124 | 5.307 | 5.030 | 5.211 | 8,229,910 | +0.19(+3.80%) |
Mar 24, 2006 | 5.149 | 5.187 | 5.011 | 5.020 | 3,317,970 | -0.04(-0.79%) |
Mar 23, 2006 | 5.110 | 5.200 | 5.050 | 5.060 | 3,724,000 | -0.04(-0.78%) |
Mar 22, 2006 | 4.950 | 5.200 | 4.913 | 5.100 | 6,580,000 | +0.16(+3.24%) |
Mar 21, 2006 | 5.102 | 5.102 | 4.910 | 4.940 | 5,780,630 | -0.14(-2.72%) |
Mar 20, 2006 | 4.929 | 5.170 | 4.851 | 5.078 | 12,858,410 | +0.18(+3.59%) |
Mar 17, 2006 | 5.000 | 5.025 | 4.830 | 4.902 | 6,175,880 | +0.07(+1.45%) |
Mar 16, 2006 | 4.925 | 4.925 | 4.818 | 4.832 | 3,606,040 | -0.02(-0.37%) |
Mar 15, 2006 | 4.895 | 4.949 | 4.815 | 4.850 | 5,294,910 | -0.02(-0.41%) |
Mar 14, 2006 | 5.000 | 5.000 | 4.815 | 4.870 | 5,925,890 | -0.10(-1.93%) |
Mar 13, 2006 | 4.959 | 5.079 | 4.858 | 4.966 | 5,613,140 | +0.06(+1.14%) |
Mar 10, 2006 | 4.739 | 4.959 | 4.600 | 4.910 | 9,218,640 | +0.08(+1.61%) |
Mar 09, 2006 | 5.033 | 5.060 | 4.683 | 4.832 | 16,005,030 | -0.32(-6.16%) |
Mar 08, 2006 | 5.250 | 5.322 | 5.137 | 5.149 | 4,525,940 | -0.19(-3.59%) |
Mar 07, 2006 | 5.371 | 5.386 | 5.252 | 5.341 | 2,630,990 | +0.03(+0.49%) |
Mar 06, 2006 | 5.250 | 5.369 | 5.223 | 5.315 | 3,798,680 | +0.09(+1.80%) |
Mar 03, 2006 | 5.285 | 5.485 | 5.210 | 5.221 | 11,867,860 | -0.04(-0.74%) |
Mar 02, 2006 | 5.136 | 5.300 | 5.045 | 5.260 | 6,815,090 | +0.14(+2.65%) |