Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.798 | 4.875 | 4.645 | 4.815 | 3,616,038 | +0.04(+0.89%) |
May 30, 2006 | 4.879 | 4.879 | 4.756 | 4.773 | 2,457,075 | -0.09(-1.75%) |
May 26, 2006 | 4.892 | 4.969 | 4.790 | 4.858 | 2,796,819 | -0.02(-0.35%) |
May 25, 2006 | 4.781 | 4.892 | 4.696 | 4.875 | 4,546,908 | +0.18(+3.80%) |
May 24, 2006 | 4.628 | 4.739 | 4.552 | 4.696 | 6,898,644 | +0.07(+1.47%) |
May 23, 2006 | 4.756 | 4.892 | 4.594 | 4.628 | 6,665,220 | +0.01(+0.18%) |
May 22, 2006 | 4.892 | 4.960 | 4.611 | 4.620 | 8,752,714 | -0.31(-6.22%) |
May 19, 2006 | 4.892 | 4.969 | 4.790 | 4.926 | 2,795,113 | +0.05(+1.05%) |
May 18, 2006 | 5.045 | 5.113 | 4.841 | 4.875 | 3,294,411 | -0.09(-1.88%) |
May 17, 2006 | 5.207 | 5.283 | 4.943 | 4.969 | 5,410,234 | -0.27(-5.19%) |
May 16, 2006 | 5.300 | 5.402 | 5.207 | 5.241 | 2,391,811 | -0.03(-0.48%) |
May 15, 2006 | 5.402 | 5.547 | 5.224 | 5.266 | 3,786,089 | -0.17(-3.13%) |
May 12, 2006 | 5.453 | 5.547 | 5.292 | 5.436 | 4,477,347 | -0.14(-2.44%) |
May 11, 2006 | 5.743 | 5.802 | 5.564 | 5.573 | 3,765,790 | -0.18(-3.11%) |
May 10, 2006 | 5.853 | 5.904 | 5.726 | 5.751 | 2,517,212 | -0.14(-2.45%) |
May 09, 2006 | 5.964 | 5.981 | 5.862 | 5.896 | 2,713,657 | -0.10(-1.70%) |
May 08, 2006 | 6.100 | 6.151 | 5.964 | 5.998 | 3,821,817 | -0.14(-2.35%) |
May 05, 2006 | 6.202 | 6.262 | 6.143 | 6.143 | 1,800,638 | -0.07(-1.10%) |
May 04, 2006 | 6.109 | 6.228 | 6.109 | 6.211 | 1,533,645 | +0.06(+0.97%) |
May 03, 2006 | 6.126 | 6.168 | 6.040 | 6.151 | 2,073,669 | +0.03(+0.42%) |
May 02, 2006 | 6.126 | 6.211 | 6.092 | 6.126 | 2,390,341 | -0.01(-0.14%) |
May 01, 2006 | 6.066 | 6.245 | 6.066 | 6.134 | 3,287,840 | +0.06(+0.98%) |
Apr 28, 2006 | 6.245 | 6.347 | 6.075 | 6.075 | 5,462,793 | -0.19(-2.99%) |
Apr 27, 2006 | 6.287 | 6.389 | 6.185 | 6.262 | 4,870,319 | -0.07(-1.08%) |
Apr 26, 2006 | 6.168 | 6.347 | 6.168 | 6.330 | 6,371,389 | +0.14(+2.34%) |
Apr 25, 2006 | 6.151 | 6.194 | 5.879 | 6.185 | 11,242,680 | -0.33(-5.09%) |
Apr 24, 2006 | 6.338 | 6.525 | 6.151 | 6.517 | 10,112,925 | -0.05(-0.78%) |
Apr 21, 2006 | 6.721 | 6.764 | 6.466 | 6.568 | 4,295,586 | -0.13(-1.91%) |
Apr 20, 2006 | 6.674 | 6.806 | 6.559 | 6.696 | 6,882,403 | +0.12(+1.81%) |
Apr 19, 2006 | 6.483 | 6.721 | 6.338 | 6.576 | 6,621,461 | +0.08(+1.18%) |
Apr 18, 2006 | 6.253 | 6.593 | 6.228 | 6.500 | 6,525,441 | +0.25(+3.95%) |
Apr 17, 2006 | 6.270 | 6.457 | 6.177 | 6.253 | 5,386,944 | -0.03(-0.41%) |
Apr 13, 2006 | 6.143 | 6.296 | 6.100 | 6.279 | 1,806,786 | +0.13(+2.07%) |
Apr 12, 2006 | 6.117 | 6.211 | 6.075 | 6.151 | 2,336,633 | +0.03(+0.56%) |
Apr 11, 2006 | 6.143 | 6.211 | 6.040 | 6.117 | 4,168,197 | +0.01(+0.14%) |
Apr 10, 2006 | 6.155 | 6.177 | 5.964 | 6.109 | 3,410,325 | -0.08(-1.24%) |
Apr 07, 2006 | 6.253 | 6.270 | 6.066 | 6.185 | 6,509,778 | -0.07(-1.09%) |
Apr 06, 2006 | 6.185 | 6.279 | 6.117 | 6.253 | 2,491,437 | +0.07(+1.10%) |
Apr 05, 2006 | 6.083 | 6.202 | 5.998 | 6.185 | 4,550,589 | +0.07(+1.11%) |
Apr 04, 2006 | 6.219 | 6.253 | 6.092 | 6.117 | 6,148,637 | -0.01(-0.14%) |
Apr 03, 2006 | 5.879 | 6.211 | 5.870 | 6.126 | 12,456,141 | +0.36(+6.19%) |
Mar 31, 2006 | 5.926 | 5.964 | 5.700 | 5.768 | 5,155,672 | -0.15(-2.59%) |
Mar 30, 2006 | 6.015 | 6.032 | 5.785 | 5.921 | 9,238,088 | +0.11(+1.90%) |
Mar 29, 2006 | 5.726 | 5.828 | 5.700 | 5.811 | 4,585,735 | +0.13(+2.25%) |
Mar 28, 2006 | 5.768 | 5.862 | 5.641 | 5.683 | 6,552,156 | -0.06(-1.04%) |
Mar 27, 2006 | 5.564 | 5.811 | 5.564 | 5.743 | 11,931,629 | +0.28(+5.14%) |
Mar 24, 2006 | 5.114 | 5.470 | 5.088 | 5.462 | 9,153,562 | +0.36(+7.00%) |
Mar 23, 2006 | 5.181 | 5.207 | 5.054 | 5.105 | 4,183,016 | -0.04(-0.83%) |
Mar 22, 2006 | 5.088 | 5.198 | 5.071 | 5.147 | 5,494,646 | +0.04(+0.83%) |
Mar 21, 2006 | 5.020 | 5.283 | 5.020 | 5.105 | 6,513,942 | +0.09(+1.87%) |
Mar 20, 2006 | 5.003 | 5.071 | 4.994 | 5.011 | 2,603,332 | -0.01(-0.17%) |
Mar 17, 2006 | 4.977 | 5.028 | 4.875 | 5.020 | 6,078,340 | +0.07(+1.37%) |
Mar 16, 2006 | 5.003 | 5.198 | 4.909 | 4.952 | 5,557,118 | -0.07(-1.36%) |
Mar 15, 2006 | 4.798 | 5.071 | 4.798 | 5.020 | 7,529,327 | +0.22(+4.61%) |
Mar 14, 2006 | 4.662 | 4.841 | 4.654 | 4.798 | 4,431,193 | +0.11(+2.36%) |
Mar 13, 2006 | 4.696 | 4.807 | 4.662 | 4.688 | 2,551,324 | +0.01(+0.18%) |
Mar 10, 2006 | 4.586 | 4.764 | 4.568 | 4.679 | 3,050,275 | +0.07(+1.48%) |
Mar 09, 2006 | 4.603 | 4.739 | 4.560 | 4.611 | 4,429,577 | -0.03(-0.55%) |
Mar 08, 2006 | 4.603 | 4.671 | 4.535 | 4.637 | 2,289,523 | +0.03(+0.74%) |
Mar 07, 2006 | 4.680 | 4.688 | 4.577 | 4.603 | 1,820,961 | -0.10(-2.17%) |
Mar 06, 2006 | 4.815 | 4.883 | 4.645 | 4.705 | 3,038,823 | -0.06(-1.25%) |
Mar 03, 2006 | 4.594 | 4.866 | 4.552 | 4.764 | 6,895,585 | +0.15(+3.32%) |
Mar 02, 2006 | 4.620 | 4.628 | 4.535 | 4.611 | 3,790,367 | -0.02(-0.37%) |