Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.520 | 5.603 | 5.487 | 5.594 | 68,893,960 | +0.08(+1.44%) |
May 30, 2006 | 5.580 | 5.611 | 5.513 | 5.515 | 45,637,004 | -0.11(-1.91%) |
May 26, 2006 | 5.568 | 5.636 | 5.546 | 5.622 | 46,453,716 | +0.05(+0.84%) |
May 25, 2006 | 5.594 | 5.622 | 5.534 | 5.575 | 54,074,452 | -0.02(-0.31%) |
May 24, 2006 | 5.563 | 5.651 | 5.532 | 5.592 | 71,378,256 | +0.04(+0.81%) |
May 23, 2006 | 5.627 | 5.710 | 5.548 | 5.548 | 85,566,848 | -0.01(-0.22%) |
May 22, 2006 | 5.503 | 5.620 | 5.482 | 5.560 | 76,154,672 | +0.03(+0.50%) |
May 19, 2006 | 5.634 | 5.679 | 5.406 | 5.532 | 115,337,256 | -0.08(-1.42%) |
May 18, 2006 | 5.589 | 5.710 | 5.589 | 5.611 | 128,593,376 | +0.06(+0.99%) |
May 17, 2006 | 5.546 | 5.653 | 5.504 | 5.556 | 196,861,056 | +0.18(+3.38%) |
May 16, 2006 | 5.465 | 5.506 | 5.269 | 5.375 | 110,910,448 | -0.09(-1.64%) |
May 15, 2006 | 5.549 | 5.667 | 5.465 | 5.465 | 70,004,136 | -0.09(-1.56%) |
May 12, 2006 | 5.632 | 5.648 | 5.529 | 5.551 | 51,154,888 | -0.07(-1.23%) |
May 11, 2006 | 5.681 | 5.693 | 5.553 | 5.620 | 52,277,216 | -0.10(-1.66%) |
May 10, 2006 | 5.691 | 5.762 | 5.681 | 5.715 | 33,352,722 | -0.01(-0.12%) |
May 09, 2006 | 5.713 | 5.772 | 5.681 | 5.722 | 55,342,644 | -0.12(-1.98%) |
May 08, 2006 | 5.803 | 5.865 | 5.762 | 5.838 | 44,544,772 | -0.01(-0.24%) |
May 05, 2006 | 5.782 | 5.857 | 5.738 | 5.852 | 70,749,656 | +0.10(+1.74%) |
May 04, 2006 | 5.684 | 5.770 | 5.677 | 5.751 | 45,031,556 | +0.08(+1.37%) |
May 03, 2006 | 5.594 | 5.701 | 5.594 | 5.674 | 38,434,756 | +0.09(+1.61%) |
May 02, 2006 | 5.658 | 5.663 | 5.566 | 5.584 | 38,153,448 | -0.06(-0.98%) |
May 01, 2006 | 5.641 | 5.701 | 5.627 | 5.639 | 46,761,648 | +0.03(+0.52%) |
Apr 28, 2006 | 5.710 | 5.736 | 5.572 | 5.610 | 44,354,920 | -0.14(-2.38%) |
Apr 27, 2006 | 5.649 | 5.769 | 5.615 | 5.746 | 65,800,172 | +0.08(+1.40%) |
Apr 26, 2006 | 5.701 | 5.701 | 5.573 | 5.667 | 52,012,116 | -0.04(-0.64%) |
Apr 25, 2006 | 5.701 | 5.708 | 5.589 | 5.703 | 46,626,784 | +0.02(+0.33%) |
Apr 24, 2006 | 5.674 | 5.753 | 5.636 | 5.684 | 38,202,648 | -0.01(-0.18%) |
Apr 21, 2006 | 5.838 | 5.871 | 5.632 | 5.694 | 59,972,620 | -0.15(-2.51%) |
Apr 20, 2006 | 5.667 | 5.860 | 5.636 | 5.841 | 64,098,444 | +0.14(+2.49%) |
Apr 19, 2006 | 5.788 | 5.810 | 5.691 | 5.700 | 37,657,980 | -0.08(-1.46%) |
Apr 18, 2006 | 5.529 | 5.814 | 5.529 | 5.784 | 67,109,464 | +0.25(+4.53%) |
Apr 17, 2006 | 5.637 | 5.693 | 5.520 | 5.534 | 41,757,176 | -0.10(-1.81%) |
Apr 13, 2006 | 5.586 | 5.689 | 5.573 | 5.636 | 40,524,292 | +0.05(+0.90%) |
Apr 12, 2006 | 5.646 | 5.670 | 5.584 | 5.586 | 38,510,580 | -0.04(-0.65%) |
Apr 11, 2006 | 5.724 | 5.748 | 5.615 | 5.622 | 66,522,536 | -0.10(-1.69%) |
Apr 10, 2006 | 5.750 | 5.808 | 5.701 | 5.719 | 33,185,444 | -0.05(-0.81%) |
Apr 07, 2006 | 5.893 | 5.903 | 5.758 | 5.765 | 42,293,744 | -0.13(-2.14%) |
Apr 06, 2006 | 5.903 | 5.952 | 5.877 | 5.891 | 39,048,304 | -0.04(-0.76%) |
Apr 05, 2006 | 5.805 | 5.948 | 5.800 | 5.936 | 87,245,424 | +0.12(+1.99%) |
Apr 04, 2006 | 5.767 | 5.831 | 5.731 | 5.820 | 56,739,336 | +0.03(+0.48%) |
Apr 03, 2006 | 5.701 | 5.819 | 5.682 | 5.793 | 57,758,056 | +0.11(+1.91%) |
Mar 31, 2006 | 5.629 | 5.738 | 5.625 | 5.684 | 68,325,560 | +0.06(+1.01%) |
Mar 30, 2006 | 5.632 | 5.743 | 5.603 | 5.627 | 57,019,484 | -0.03(-0.46%) |
Mar 29, 2006 | 5.554 | 5.715 | 5.546 | 5.653 | 55,129,060 | +0.11(+2.03%) |
Mar 28, 2006 | 5.693 | 5.694 | 5.529 | 5.541 | 80,849,472 | -0.18(-3.14%) |
Mar 27, 2006 | 5.693 | 5.748 | 5.684 | 5.720 | 54,653,272 | -0.01(-0.18%) |
Mar 24, 2006 | 5.667 | 5.757 | 5.660 | 5.731 | 48,051,256 | +0.03(+0.52%) |
Mar 23, 2006 | 5.722 | 5.751 | 5.700 | 5.701 | 54,999,984 | -0.06(-1.08%) |
Mar 22, 2006 | 5.639 | 5.788 | 5.639 | 5.763 | 81,375,616 | -0.03(-0.54%) |
Mar 21, 2006 | 5.850 | 5.909 | 5.789 | 5.795 | 56,317,956 | -0.07(-1.24%) |
Mar 20, 2006 | 5.865 | 5.905 | 5.850 | 5.867 | 42,984,852 | -0.03(-0.59%) |
Mar 17, 2006 | 5.874 | 5.909 | 5.853 | 5.902 | 84,747,816 | +0.05(+0.89%) |
Mar 16, 2006 | 5.855 | 5.883 | 5.838 | 5.850 | 75,339,688 | -0.01(-0.09%) |
Mar 15, 2006 | 5.762 | 5.867 | 5.757 | 5.855 | 81,614,672 | +0.08(+1.47%) |
Mar 14, 2006 | 5.727 | 5.799 | 5.720 | 5.770 | 59,665,844 | +0.03(+0.54%) |
Mar 13, 2006 | 5.686 | 5.750 | 5.658 | 5.739 | 40,222,728 | +0.04(+0.70%) |
Mar 10, 2006 | 5.660 | 5.731 | 5.618 | 5.700 | 46,555,012 | +0.04(+0.70%) |
Mar 09, 2006 | 5.667 | 5.717 | 5.651 | 5.660 | 57,529,424 | +0.01(+0.24%) |
Mar 08, 2006 | 5.667 | 5.703 | 5.641 | 5.646 | 60,135,268 | -0.05(-0.85%) |
Mar 07, 2006 | 5.653 | 5.724 | 5.641 | 5.694 | 60,829,272 | +0.02(+0.30%) |
Mar 06, 2006 | 5.753 | 5.795 | 5.629 | 5.677 | 44,461,420 | -0.07(-1.20%) |
Mar 03, 2006 | 5.831 | 5.864 | 5.746 | 5.746 | 76,826,680 | -0.16(-2.72%) |
Mar 02, 2006 | 5.874 | 5.909 | 5.814 | 5.907 | 68,451,160 | +0.02(+0.41%) |