Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.800 | 4.876 | 4.647 | 4.817 | 3,614,910 | +0.04(+0.89%) |
May 30, 2006 | 4.881 | 4.881 | 4.757 | 4.774 | 2,456,309 | -0.09(-1.75%) |
May 26, 2006 | 4.893 | 4.970 | 4.791 | 4.859 | 2,795,947 | -0.02(-0.35%) |
May 25, 2006 | 4.783 | 4.893 | 4.698 | 4.876 | 4,545,489 | +0.18(+3.80%) |
May 24, 2006 | 4.630 | 4.740 | 4.553 | 4.698 | 6,896,492 | +0.07(+1.47%) |
May 23, 2006 | 4.757 | 4.893 | 4.596 | 4.630 | 6,663,141 | +0.01(+0.18%) |
May 22, 2006 | 4.893 | 4.962 | 4.613 | 4.621 | 8,749,985 | -0.31(-6.22%) |
May 19, 2006 | 4.893 | 4.970 | 4.791 | 4.928 | 2,794,242 | +0.05(+1.05%) |
May 18, 2006 | 5.047 | 5.115 | 4.842 | 4.876 | 3,293,383 | -0.09(-1.88%) |
May 17, 2006 | 5.208 | 5.285 | 4.945 | 4.970 | 5,408,546 | -0.27(-5.19%) |
May 16, 2006 | 5.302 | 5.404 | 5.208 | 5.242 | 2,391,065 | -0.03(-0.48%) |
May 15, 2006 | 5.404 | 5.549 | 5.225 | 5.268 | 3,784,908 | -0.17(-3.13%) |
May 12, 2006 | 5.455 | 5.549 | 5.293 | 5.438 | 4,475,951 | -0.14(-2.44%) |
May 11, 2006 | 5.745 | 5.804 | 5.566 | 5.574 | 3,764,616 | -0.18(-3.11%) |
May 10, 2006 | 5.855 | 5.906 | 5.727 | 5.753 | 2,516,427 | -0.14(-2.45%) |
May 09, 2006 | 5.966 | 5.983 | 5.864 | 5.898 | 2,712,811 | -0.10(-1.70%) |
May 08, 2006 | 6.102 | 6.153 | 5.966 | 6.000 | 3,820,625 | -0.14(-2.35%) |
May 05, 2006 | 6.204 | 6.264 | 6.144 | 6.144 | 1,800,077 | -0.07(-1.10%) |
May 04, 2006 | 6.110 | 6.230 | 6.110 | 6.213 | 1,533,167 | +0.06(+0.97%) |
May 03, 2006 | 6.127 | 6.170 | 6.042 | 6.153 | 2,073,022 | +0.03(+0.42%) |
May 02, 2006 | 6.127 | 6.213 | 6.093 | 6.127 | 2,389,595 | -0.01(-0.14%) |
May 01, 2006 | 6.068 | 6.247 | 6.068 | 6.136 | 3,286,815 | +0.06(+0.98%) |
Apr 28, 2006 | 6.247 | 6.349 | 6.076 | 6.076 | 5,461,089 | -0.19(-2.99%) |
Apr 27, 2006 | 6.289 | 6.391 | 6.187 | 6.264 | 4,868,800 | -0.07(-1.08%) |
Apr 26, 2006 | 6.170 | 6.349 | 6.170 | 6.332 | 6,369,402 | +0.14(+2.34%) |
Apr 25, 2006 | 6.153 | 6.196 | 5.881 | 6.187 | 11,239,174 | -0.33(-5.09%) |
Apr 24, 2006 | 6.340 | 6.527 | 6.153 | 6.519 | 10,109,771 | -0.05(-0.78%) |
Apr 21, 2006 | 6.723 | 6.766 | 6.468 | 6.570 | 4,294,246 | -0.13(-1.91%) |
Apr 20, 2006 | 6.676 | 6.808 | 6.562 | 6.698 | 6,880,257 | +0.12(+1.81%) |
Apr 19, 2006 | 6.485 | 6.723 | 6.340 | 6.579 | 6,619,396 | +0.08(+1.18%) |
Apr 18, 2006 | 6.255 | 6.596 | 6.230 | 6.502 | 6,523,406 | +0.25(+3.95%) |
Apr 17, 2006 | 6.272 | 6.459 | 6.179 | 6.255 | 5,385,264 | -0.03(-0.41%) |
Apr 13, 2006 | 6.144 | 6.298 | 6.102 | 6.281 | 1,806,222 | +0.13(+2.07%) |
Apr 12, 2006 | 6.119 | 6.213 | 6.076 | 6.153 | 2,335,904 | +0.03(+0.56%) |
Apr 11, 2006 | 6.144 | 6.213 | 6.042 | 6.119 | 4,166,897 | +0.01(+0.14%) |
Apr 10, 2006 | 6.157 | 6.179 | 5.966 | 6.110 | 3,409,262 | -0.08(-1.24%) |
Apr 07, 2006 | 6.255 | 6.272 | 6.068 | 6.187 | 6,507,747 | -0.07(-1.09%) |
Apr 06, 2006 | 6.187 | 6.281 | 6.119 | 6.255 | 2,490,660 | +0.07(+1.10%) |
Apr 05, 2006 | 6.085 | 6.204 | 6.000 | 6.187 | 4,549,170 | +0.07(+1.11%) |
Apr 04, 2006 | 6.221 | 6.255 | 6.093 | 6.119 | 6,146,719 | -0.01(-0.14%) |
Apr 03, 2006 | 5.881 | 6.213 | 5.872 | 6.127 | 12,452,257 | +0.36(+6.19%) |
Mar 31, 2006 | 5.927 | 5.966 | 5.702 | 5.770 | 5,154,064 | -0.15(-2.59%) |
Mar 30, 2006 | 6.017 | 6.034 | 5.787 | 5.923 | 9,235,207 | +0.11(+1.90%) |
Mar 29, 2006 | 5.727 | 5.830 | 5.702 | 5.813 | 4,584,304 | +0.13(+2.25%) |
Mar 28, 2006 | 5.770 | 5.864 | 5.642 | 5.685 | 6,550,112 | -0.06(-1.04%) |
Mar 27, 2006 | 5.566 | 5.813 | 5.566 | 5.745 | 11,927,908 | +0.28(+5.14%) |
Mar 24, 2006 | 5.116 | 5.472 | 5.089 | 5.464 | 9,150,708 | +0.36(+7.00%) |
Mar 23, 2006 | 5.183 | 5.208 | 5.055 | 5.106 | 4,181,712 | -0.04(-0.83%) |
Mar 22, 2006 | 5.089 | 5.200 | 5.072 | 5.149 | 5,492,933 | +0.04(+0.83%) |
Mar 21, 2006 | 5.021 | 5.285 | 5.021 | 5.106 | 6,511,911 | +0.09(+1.87%) |
Mar 20, 2006 | 5.004 | 5.072 | 4.996 | 5.013 | 2,602,520 | -0.01(-0.17%) |
Mar 17, 2006 | 4.979 | 5.030 | 4.876 | 5.021 | 6,076,444 | +0.07(+1.37%) |
Mar 16, 2006 | 5.004 | 5.200 | 4.910 | 4.953 | 5,555,384 | -0.07(-1.36%) |
Mar 15, 2006 | 4.800 | 5.072 | 4.800 | 5.021 | 7,526,979 | +0.22(+4.61%) |
Mar 14, 2006 | 4.664 | 4.842 | 4.655 | 4.800 | 4,429,811 | +0.11(+2.36%) |
Mar 13, 2006 | 4.698 | 4.808 | 4.664 | 4.689 | 2,550,528 | +0.01(+0.18%) |
Mar 10, 2006 | 4.587 | 4.766 | 4.570 | 4.681 | 3,049,324 | +0.07(+1.48%) |
Mar 09, 2006 | 4.604 | 4.740 | 4.562 | 4.613 | 4,428,195 | -0.03(-0.55%) |
Mar 08, 2006 | 4.604 | 4.672 | 4.536 | 4.638 | 2,288,809 | +0.03(+0.74%) |
Mar 07, 2006 | 4.682 | 4.689 | 4.579 | 4.604 | 1,820,393 | -0.10(-2.17%) |
Mar 06, 2006 | 4.817 | 4.885 | 4.647 | 4.706 | 3,037,876 | -0.06(-1.25%) |
Mar 03, 2006 | 4.596 | 4.868 | 4.553 | 4.766 | 6,893,435 | +0.15(+3.32%) |
Mar 02, 2006 | 4.621 | 4.630 | 4.536 | 4.613 | 3,789,184 | -0.02(-0.37%) |