Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.006 | 5.208 | 4.963 | 5.151 | 2,565,420 | +0.19(+3.86%) |
May 30, 2006 | 5.091 | 5.117 | 4.938 | 4.959 | 1,253,329 | -0.17(-3.25%) |
May 26, 2006 | 5.121 | 5.247 | 5.095 | 5.126 | 1,857,857 | +0.00(+0.10%) |
May 25, 2006 | 5.009 | 5.142 | 5.005 | 5.121 | 2,751,769 | +0.14(+2.87%) |
May 24, 2006 | 5.006 | 5.106 | 4.846 | 4.978 | 2,717,156 | -0.08(-1.55%) |
May 23, 2006 | 5.131 | 5.218 | 5.046 | 5.056 | 3,122,858 | -0.07(-1.45%) |
May 22, 2006 | 5.066 | 5.200 | 4.869 | 5.131 | 2,529,197 | +0.08(+1.50%) |
May 19, 2006 | 5.153 | 5.158 | 5.003 | 5.055 | 2,669,663 | -0.10(-1.90%) |
May 18, 2006 | 5.204 | 5.342 | 5.138 | 5.153 | 1,672,715 | -0.03(-0.50%) |
May 17, 2006 | 5.269 | 5.269 | 5.142 | 5.179 | 1,502,868 | -0.10(-1.93%) |
May 16, 2006 | 5.354 | 5.375 | 5.225 | 5.281 | 2,310,247 | -0.10(-1.94%) |
May 15, 2006 | 5.483 | 5.497 | 5.276 | 5.385 | 1,966,929 | -0.12(-2.12%) |
May 12, 2006 | 5.652 | 5.780 | 5.479 | 5.502 | 3,186,853 | -0.01(-0.20%) |
May 11, 2006 | 5.590 | 5.784 | 5.507 | 5.513 | 1,908,569 | -0.09(-1.60%) |
May 10, 2006 | 5.683 | 5.707 | 5.579 | 5.603 | 1,360,389 | -0.10(-1.68%) |
May 09, 2006 | 5.609 | 5.713 | 5.562 | 5.698 | 1,146,268 | +0.03(+0.59%) |
May 08, 2006 | 5.595 | 5.761 | 5.595 | 5.665 | 1,730,672 | -0.05(-0.85%) |
May 05, 2006 | 5.801 | 5.839 | 5.702 | 5.713 | 1,635,687 | -0.09(-1.52%) |
May 04, 2006 | 5.584 | 5.825 | 5.584 | 5.801 | 3,061,681 | +0.25(+4.54%) |
May 03, 2006 | 5.356 | 5.624 | 5.356 | 5.549 | 6,036,828 | +0.42(+8.19%) |
May 02, 2006 | 5.133 | 5.236 | 5.081 | 5.129 | 1,780,580 | +0.00(+0.00%) |
May 01, 2006 | 4.944 | 5.156 | 4.939 | 5.129 | 2,340,433 | +0.21(+4.19%) |
Apr 28, 2006 | 4.901 | 4.936 | 4.769 | 4.923 | 3,278,618 | +0.03(+0.58%) |
Apr 27, 2006 | 5.112 | 5.113 | 4.882 | 4.895 | 4,193,460 | -0.23(-4.44%) |
Apr 26, 2006 | 5.156 | 5.220 | 5.076 | 5.122 | 1,699,681 | -0.04(-0.79%) |
Apr 25, 2006 | 5.184 | 5.184 | 5.081 | 5.163 | 1,125,339 | -0.01(-0.17%) |
Apr 24, 2006 | 5.249 | 5.261 | 5.113 | 5.172 | 1,531,444 | -0.08(-1.49%) |
Apr 21, 2006 | 5.311 | 5.311 | 5.205 | 5.250 | 1,442,093 | -0.01(-0.17%) |
Apr 20, 2006 | 5.316 | 5.377 | 5.230 | 5.259 | 1,248,499 | -0.02(-0.42%) |
Apr 19, 2006 | 5.261 | 5.292 | 5.216 | 5.281 | 1,425,189 | +0.02(+0.35%) |
Apr 18, 2006 | 5.169 | 5.280 | 5.192 | 5.262 | 1,320,141 | +0.09(+1.83%) |
Apr 17, 2006 | 5.184 | 5.223 | 5.096 | 5.168 | 1,124,132 | -0.01(-0.12%) |
Apr 13, 2006 | 5.158 | 5.249 | 5.138 | 5.174 | 777,192 | +0.02(+0.31%) |
Apr 12, 2006 | 5.220 | 5.220 | 5.124 | 5.158 | 1,027,939 | -0.05(-1.00%) |
Apr 11, 2006 | 5.187 | 5.259 | 5.133 | 5.210 | 2,294,550 | +0.05(+0.94%) |
Apr 10, 2006 | 5.352 | 5.359 | 5.117 | 5.162 | 1,429,213 | -0.16(-2.99%) |
Apr 07, 2006 | 5.359 | 5.454 | 5.292 | 5.321 | 1,568,472 | -0.04(-0.72%) |
Apr 06, 2006 | 5.050 | 5.454 | 5.050 | 5.359 | 3,420,695 | +0.34(+6.78%) |
Apr 05, 2006 | 4.895 | 5.102 | 4.871 | 5.019 | 1,902,935 | +0.16(+3.27%) |
Apr 04, 2006 | 4.901 | 4.927 | 4.749 | 4.860 | 2,587,557 | -0.07(-1.36%) |
Apr 03, 2006 | 4.860 | 5.020 | 4.860 | 4.927 | 3,448,868 | +0.07(+1.41%) |
Mar 31, 2006 | 4.642 | 4.882 | 4.642 | 4.859 | 1,978,199 | +0.22(+4.66%) |
Mar 30, 2006 | 4.569 | 4.697 | 4.565 | 4.642 | 721,247 | +0.08(+1.69%) |
Mar 29, 2006 | 4.575 | 4.582 | 4.536 | 4.565 | 1,189,334 | -0.02(-0.49%) |
Mar 28, 2006 | 4.660 | 4.690 | 4.564 | 4.588 | 1,344,692 | -0.07(-1.55%) |
Mar 27, 2006 | 4.799 | 4.830 | 4.659 | 4.660 | 1,582,157 | -0.14(-2.87%) |
Mar 24, 2006 | 4.772 | 4.830 | 4.764 | 4.798 | 850,444 | +0.02(+0.42%) |
Mar 23, 2006 | 4.777 | 4.821 | 4.752 | 4.778 | 1,139,024 | +0.03(+0.55%) |
Mar 22, 2006 | 4.727 | 4.775 | 4.683 | 4.752 | 2,917,995 | -0.00(-0.05%) |
Mar 21, 2006 | 4.764 | 4.820 | 4.701 | 4.754 | 2,953,815 | +0.01(+0.13%) |
Mar 20, 2006 | 4.690 | 4.767 | 4.671 | 4.748 | 2,272,816 | +0.08(+1.81%) |
Mar 17, 2006 | 4.615 | 4.671 | 4.603 | 4.664 | 1,815,596 | +0.05(+1.13%) |
Mar 16, 2006 | 4.560 | 4.645 | 4.559 | 4.611 | 2,547,711 | +0.05(+1.17%) |
Mar 15, 2006 | 4.478 | 4.565 | 4.476 | 4.558 | 854,066 | +0.05(+1.21%) |
Mar 14, 2006 | 4.435 | 4.528 | 4.377 | 4.503 | 1,482,341 | +0.04(+0.97%) |
Mar 13, 2006 | 4.311 | 4.466 | 4.303 | 4.460 | 2,608,486 | +0.16(+3.82%) |
Mar 10, 2006 | 4.286 | 4.310 | 4.218 | 4.296 | 1,891,263 | +0.03(+0.67%) |
Mar 09, 2006 | 4.348 | 4.348 | 4.256 | 4.267 | 1,444,910 | -0.08(-1.83%) |
Mar 08, 2006 | 4.346 | 4.383 | 4.231 | 4.347 | 2,727,218 | +0.00(+0.03%) |
Mar 07, 2006 | 4.497 | 4.497 | 4.302 | 4.346 | 3,719,336 | -0.14(-3.02%) |
Mar 06, 2006 | 4.677 | 4.681 | 4.467 | 4.481 | 2,024,484 | -0.11(-2.30%) |
Mar 03, 2006 | 4.573 | 4.610 | 4.553 | 4.587 | 1,833,708 | +0.01(+0.33%) |
Mar 02, 2006 | 4.621 | 4.628 | 4.527 | 4.572 | 2,420,124 | -0.02(-0.51%) |