Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.170 | 5.310 | 5.100 | 5.280 | 70,400 | +0.16(+3.13%) |
May 30, 2006 | 5.150 | 5.290 | 5.080 | 5.120 | 74,800 | -0.12(-2.29%) |
May 26, 2006 | 5.240 | 5.250 | 5.160 | 5.240 | 31,600 | +0.03(+0.58%) |
May 25, 2006 | 5.200 | 5.240 | 5.080 | 5.210 | 50,100 | +0.10(+1.96%) |
May 24, 2006 | 5.020 | 5.180 | 5.010 | 5.110 | 46,100 | +0.03(+0.59%) |
May 23, 2006 | 5.230 | 5.290 | 5.070 | 5.080 | 62,700 | -0.10(-1.93%) |
May 22, 2006 | 5.050 | 5.260 | 5.010 | 5.180 | 53,600 | +0.08(+1.57%) |
May 19, 2006 | 5.000 | 5.250 | 4.930 | 5.100 | 46,700 | +0.05(+0.99%) |
May 18, 2006 | 5.100 | 5.250 | 5.040 | 5.050 | 21,300 | -0.11(-2.13%) |
May 17, 2006 | 5.030 | 5.240 | 5.000 | 5.160 | 49,400 | +0.10(+1.98%) |
May 16, 2006 | 5.070 | 5.130 | 5.040 | 5.060 | 31,600 | +0.05(+1.00%) |
May 15, 2006 | 4.920 | 5.090 | 4.880 | 5.010 | 71,600 | +0.10(+2.04%) |
May 12, 2006 | 4.950 | 5.120 | 4.900 | 4.910 | 75,000 | -0.05(-1.01%) |
May 11, 2006 | 5.200 | 5.260 | 4.960 | 4.960 | 82,700 | -0.25(-4.80%) |
May 10, 2006 | 5.250 | 5.350 | 5.200 | 5.210 | 39,900 | -0.11(-2.07%) |
May 09, 2006 | 5.370 | 5.390 | 5.200 | 5.320 | 29,600 | +0.02(+0.38%) |
May 08, 2006 | 5.200 | 5.400 | 5.100 | 5.300 | 34,100 | +0.03(+0.57%) |
May 05, 2006 | 5.180 | 5.300 | 5.100 | 5.270 | 25,600 | +0.12(+2.33%) |
May 04, 2006 | 5.150 | 5.200 | 5.070 | 5.150 | 19,400 | +0.05(+0.98%) |
May 03, 2006 | 5.200 | 5.250 | 5.060 | 5.100 | 32,200 | -0.08(-1.54%) |
May 02, 2006 | 5.160 | 5.320 | 5.120 | 5.180 | 37,600 | +0.00(+0.00%) |
May 01, 2006 | 5.350 | 5.390 | 5.150 | 5.180 | 54,500 | -0.12(-2.26%) |
Apr 28, 2006 | 4.980 | 5.460 | 4.900 | 5.300 | 43,100 | -0.07(-1.30%) |
Apr 27, 2006 | 5.380 | 5.480 | 5.250 | 5.370 | 41,900 | -0.08(-1.47%) |
Apr 26, 2006 | 5.400 | 5.500 | 5.270 | 5.450 | 38,000 | -0.05(-0.91%) |
Apr 25, 2006 | 5.420 | 5.570 | 5.240 | 5.500 | 38,800 | +0.02(+0.36%) |
Apr 24, 2006 | 5.350 | 5.590 | 5.190 | 5.480 | 82,600 | +0.08(+1.48%) |
Apr 21, 2006 | 5.550 | 5.560 | 5.230 | 5.400 | 77,700 | -0.09(-1.64%) |
Apr 20, 2006 | 5.480 | 5.500 | 5.370 | 5.490 | 16,700 | -0.05(-0.90%) |
Apr 19, 2006 | 5.300 | 5.540 | 5.270 | 5.540 | 45,600 | +0.14(+2.59%) |
Apr 18, 2006 | 5.400 | 5.430 | 5.250 | 5.400 | 62,400 | -0.03(-0.55%) |
Apr 17, 2006 | 5.000 | 5.440 | 4.950 | 5.430 | 96,900 | +0.41(+8.17%) |
Apr 13, 2006 | 5.090 | 5.130 | 5.000 | 5.020 | 16,700 | -0.07(-1.38%) |
Apr 12, 2006 | 4.930 | 5.100 | 4.910 | 5.090 | 89,600 | +0.12(+2.41%) |
Apr 11, 2006 | 5.150 | 5.250 | 4.950 | 4.970 | 56,700 | -0.15(-2.93%) |
Apr 10, 2006 | 5.100 | 5.470 | 5.070 | 5.120 | 75,700 | +0.00(+0.00%) |
Apr 07, 2006 | 5.400 | 5.500 | 5.100 | 5.120 | 52,600 | -0.25(-4.66%) |
Apr 06, 2006 | 5.390 | 5.450 | 5.270 | 5.370 | 29,700 | -0.12(-2.19%) |
Apr 05, 2006 | 5.390 | 5.500 | 5.390 | 5.490 | 46,400 | +0.11(+2.04%) |
Apr 04, 2006 | 5.300 | 5.500 | 5.260 | 5.380 | 99,700 | +0.05(+0.94%) |
Apr 03, 2006 | 5.160 | 5.380 | 5.060 | 5.330 | 88,100 | +0.17(+3.29%) |
Mar 31, 2006 | 5.190 | 5.190 | 5.070 | 5.160 | 35,400 | +0.01(+0.19%) |
Mar 30, 2006 | 5.180 | 5.200 | 5.070 | 5.150 | 17,400 | -0.04(-0.77%) |
Mar 29, 2006 | 5.000 | 5.200 | 5.000 | 5.190 | 29,000 | +0.24(+4.85%) |
Mar 28, 2006 | 5.100 | 5.150 | 4.910 | 4.950 | 51,200 | -0.20(-3.88%) |
Mar 27, 2006 | 5.130 | 5.190 | 5.060 | 5.150 | 126,300 | +0.04(+0.78%) |
Mar 24, 2006 | 5.000 | 5.110 | 5.000 | 5.110 | 28,000 | +0.04(+0.79%) |
Mar 23, 2006 | 5.120 | 5.140 | 4.950 | 5.070 | 36,400 | -0.05(-0.98%) |
Mar 22, 2006 | 5.050 | 5.150 | 5.020 | 5.120 | 36,200 | +0.05(+0.99%) |
Mar 21, 2006 | 5.100 | 5.330 | 5.030 | 5.070 | 116,000 | -0.09(-1.74%) |
Mar 20, 2006 | 5.130 | 5.250 | 5.000 | 5.160 | 137,300 | +0.02(+0.39%) |
Mar 17, 2006 | 5.180 | 5.310 | 5.010 | 5.140 | 246,900 | -0.01(-0.19%) |
Mar 16, 2006 | 5.270 | 5.300 | 4.980 | 5.150 | 46,400 | -0.08(-1.53%) |
Mar 15, 2006 | 5.250 | 5.300 | 5.100 | 5.230 | 29,900 | -0.12(-2.24%) |
Mar 14, 2006 | 5.170 | 5.400 | 5.140 | 5.350 | 109,400 | +0.17(+3.28%) |
Mar 13, 2006 | 4.880 | 5.250 | 4.880 | 5.180 | 83,200 | +0.30(+6.15%) |
Mar 10, 2006 | 4.800 | 4.930 | 4.800 | 4.880 | 16,100 | +0.10(+2.09%) |
Mar 09, 2006 | 5.020 | 5.030 | 4.780 | 4.780 | 42,800 | -0.17(-3.43%) |
Mar 08, 2006 | 4.990 | 5.120 | 4.910 | 4.950 | 41,700 | -0.02(-0.40%) |
Mar 07, 2006 | 5.010 | 5.100 | 4.960 | 4.970 | 40,800 | -0.15(-2.93%) |
Mar 06, 2006 | 5.150 | 5.320 | 5.100 | 5.120 | 60,900 | +0.00(+0.00%) |
Mar 03, 2006 | 5.150 | 5.320 | 5.080 | 5.120 | 39,300 | -0.04(-0.78%) |
Mar 02, 2006 | 5.370 | 5.400 | 5.080 | 5.160 | 36,300 | -0.16(-3.01%) |