Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.554 | 5.633 | 5.527 | 5.633 | 195,869 | +0.10(+1.80%) |
May 30, 2006 | 5.540 | 5.579 | 5.508 | 5.533 | 157,930 | -0.01(-0.25%) |
May 26, 2006 | 5.520 | 5.579 | 5.520 | 5.547 | 101,904 | +0.04(+0.66%) |
May 25, 2006 | 5.561 | 5.583 | 5.508 | 5.511 | 155,283 | -0.06(-1.14%) |
May 24, 2006 | 5.574 | 5.592 | 5.520 | 5.574 | 159,695 | -0.00(-0.04%) |
May 23, 2006 | 5.599 | 5.610 | 5.554 | 5.576 | 147,784 | +0.02(+0.37%) |
May 22, 2006 | 5.606 | 5.606 | 5.554 | 5.556 | 158,812 | -0.05(-0.89%) |
May 19, 2006 | 5.599 | 5.633 | 5.565 | 5.606 | 137,637 | +0.01(+0.20%) |
May 18, 2006 | 5.547 | 5.622 | 5.547 | 5.595 | 106,316 | +0.05(+0.86%) |
May 17, 2006 | 5.599 | 5.601 | 5.545 | 5.547 | 219,250 | -0.08(-1.41%) |
May 16, 2006 | 5.660 | 5.667 | 5.570 | 5.626 | 128,814 | -0.04(-0.68%) |
May 15, 2006 | 5.678 | 5.678 | 5.633 | 5.665 | 241,748 | -0.09(-1.54%) |
May 12, 2006 | 5.760 | 5.769 | 5.735 | 5.753 | 93,523 | +0.00(+0.04%) |
May 11, 2006 | 5.780 | 5.789 | 5.746 | 5.751 | 184,399 | -0.03(-0.47%) |
May 10, 2006 | 5.746 | 5.780 | 5.746 | 5.778 | 159,695 | +0.04(+0.63%) |
May 09, 2006 | 5.771 | 5.812 | 5.735 | 5.742 | 173,370 | -0.06(-1.02%) |
May 08, 2006 | 5.778 | 5.819 | 5.769 | 5.801 | 177,341 | +0.02(+0.39%) |
May 05, 2006 | 5.758 | 5.778 | 5.740 | 5.778 | 159,695 | +0.03(+0.59%) |
May 04, 2006 | 5.744 | 5.785 | 5.712 | 5.744 | 131,902 | +0.00(+0.00%) |
May 03, 2006 | 5.785 | 5.799 | 5.678 | 5.744 | 177,341 | -0.05(-0.78%) |
May 02, 2006 | 5.681 | 5.817 | 5.669 | 5.789 | 211,309 | +0.10(+1.83%) |
May 01, 2006 | 5.710 | 5.731 | 5.672 | 5.685 | 127,932 | -0.02(-0.44%) |
Apr 28, 2006 | 5.694 | 5.712 | 5.692 | 5.710 | 135,873 | +0.02(+0.36%) |
Apr 27, 2006 | 5.687 | 5.710 | 5.644 | 5.690 | 143,813 | +0.00(+0.04%) |
Apr 26, 2006 | 5.667 | 5.701 | 5.624 | 5.687 | 150,431 | +0.07(+1.25%) |
Apr 25, 2006 | 5.633 | 5.665 | 5.604 | 5.617 | 214,397 | -0.02(-0.28%) |
Apr 24, 2006 | 5.633 | 5.667 | 5.613 | 5.633 | 186,605 | -0.02(-0.44%) |
Apr 21, 2006 | 5.656 | 5.690 | 5.622 | 5.658 | 153,077 | -0.01(-0.16%) |
Apr 20, 2006 | 5.678 | 5.687 | 5.606 | 5.667 | 163,665 | +0.05(+0.81%) |
Apr 19, 2006 | 5.622 | 5.667 | 5.610 | 5.622 | 203,368 | -0.02(-0.36%) |
Apr 18, 2006 | 5.554 | 5.642 | 5.508 | 5.642 | 176,017 | +0.12(+2.18%) |
Apr 17, 2006 | 5.529 | 5.529 | 5.452 | 5.522 | 145,137 | -0.01(-0.12%) |
Apr 13, 2006 | 5.556 | 5.554 | 5.502 | 5.529 | 157,930 | -0.03(-0.49%) |
Apr 12, 2006 | 5.610 | 5.617 | 5.556 | 5.556 | 172,047 | -0.05(-0.81%) |
Apr 11, 2006 | 5.758 | 5.758 | 5.599 | 5.601 | 268,658 | -0.21(-3.59%) |
Apr 10, 2006 | 5.803 | 5.823 | 5.735 | 5.810 | 217,044 | +0.04(+0.68%) |
Apr 07, 2006 | 5.753 | 5.811 | 5.753 | 5.771 | 202,927 | +0.00(+0.03%) |
Apr 06, 2006 | 5.712 | 5.780 | 5.692 | 5.769 | 284,980 | +0.07(+1.23%) |
Apr 05, 2006 | 5.678 | 5.701 | 5.644 | 5.699 | 172,488 | +0.04(+0.68%) |
Apr 04, 2006 | 5.633 | 5.712 | 5.615 | 5.660 | 219,691 | +0.05(+0.85%) |
Apr 03, 2006 | 5.549 | 5.613 | 5.549 | 5.613 | 91,758 | +0.06(+1.10%) |
Mar 31, 2006 | 5.558 | 5.558 | 5.536 | 5.551 | 136,314 | +0.02(+0.45%) |
Mar 30, 2006 | 5.497 | 5.531 | 5.497 | 5.527 | 152,636 | +0.02(+0.45%) |
Mar 29, 2006 | 5.470 | 5.529 | 5.468 | 5.502 | 162,342 | +0.03(+0.58%) |
Mar 28, 2006 | 5.508 | 5.527 | 5.454 | 5.470 | 188,810 | -0.05(-0.82%) |
Mar 27, 2006 | 5.508 | 5.520 | 5.499 | 5.515 | 184,399 | -0.01(-0.16%) |
Mar 24, 2006 | 5.565 | 5.576 | 5.511 | 5.524 | 226,308 | -0.04(-0.73%) |
Mar 23, 2006 | 5.576 | 5.581 | 5.549 | 5.565 | 144,696 | -0.01(-0.20%) |
Mar 22, 2006 | 5.599 | 5.599 | 5.540 | 5.576 | 160,136 | -0.02(-0.40%) |
Mar 21, 2006 | 5.576 | 5.638 | 5.576 | 5.599 | 145,578 | +0.01(+0.20%) |
Mar 20, 2006 | 5.538 | 5.599 | 5.538 | 5.588 | 212,632 | +0.05(+0.86%) |
Mar 17, 2006 | 5.561 | 5.570 | 5.508 | 5.540 | 157,930 | -0.02(-0.37%) |
Mar 16, 2006 | 5.599 | 5.610 | 5.531 | 5.561 | 337,918 | -0.01(-0.24%) |
Mar 15, 2006 | 5.604 | 5.631 | 5.554 | 5.574 | 183,517 | -0.01(-0.24%) |
Mar 14, 2006 | 5.572 | 5.606 | 5.556 | 5.588 | 116,462 | +0.03(+0.49%) |
Mar 13, 2006 | 5.565 | 5.599 | 5.554 | 5.561 | 83,817 | +0.01(+0.12%) |
Mar 10, 2006 | 5.542 | 5.556 | 5.529 | 5.554 | 134,549 | +0.02(+0.41%) |
Mar 09, 2006 | 5.533 | 5.554 | 5.497 | 5.531 | 149,107 | +0.00(+0.00%) |
Mar 08, 2006 | 5.583 | 5.610 | 5.497 | 5.531 | 217,044 | -0.12(-2.09%) |
Mar 07, 2006 | 5.644 | 5.667 | 5.615 | 5.649 | 160,136 | -0.04(-0.68%) |
Mar 06, 2006 | 5.644 | 5.694 | 5.644 | 5.687 | 216,162 | +0.02(+0.36%) |
Mar 03, 2006 | 5.660 | 5.687 | 5.651 | 5.667 | 156,166 | +0.01(+0.16%) |
Mar 02, 2006 | 5.606 | 5.667 | 5.592 | 5.658 | 207,339 | +0.05(+0.97%) |