Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.764 | 4.840 | 4.611 | 4.780 | 3,642,495 | +0.04(+0.89%) |
May 30, 2006 | 4.844 | 4.844 | 4.721 | 4.738 | 2,475,053 | -0.08(-1.75%) |
May 26, 2006 | 4.856 | 4.932 | 4.755 | 4.823 | 2,817,282 | -0.02(-0.35%) |
May 25, 2006 | 4.747 | 4.856 | 4.662 | 4.840 | 4,580,175 | +0.18(+3.80%) |
May 24, 2006 | 4.595 | 4.704 | 4.519 | 4.662 | 6,949,118 | +0.07(+1.47%) |
May 23, 2006 | 4.721 | 4.856 | 4.561 | 4.595 | 6,713,986 | +0.01(+0.18%) |
May 22, 2006 | 4.856 | 4.924 | 4.578 | 4.586 | 8,816,754 | -0.30(-6.22%) |
May 19, 2006 | 4.856 | 4.932 | 4.755 | 4.890 | 2,815,564 | +0.05(+1.05%) |
May 18, 2006 | 5.008 | 5.076 | 4.806 | 4.840 | 3,318,515 | -0.09(-1.88%) |
May 17, 2006 | 5.169 | 5.245 | 4.907 | 4.932 | 5,449,818 | -0.27(-5.19%) |
May 16, 2006 | 5.262 | 5.363 | 5.169 | 5.203 | 2,409,311 | -0.03(-0.48%) |
May 15, 2006 | 5.363 | 5.507 | 5.186 | 5.228 | 3,813,790 | -0.17(-3.13%) |
May 12, 2006 | 5.414 | 5.507 | 5.253 | 5.397 | 4,510,106 | -0.14(-2.44%) |
May 11, 2006 | 5.701 | 5.760 | 5.524 | 5.532 | 3,793,343 | -0.18(-3.11%) |
May 10, 2006 | 5.811 | 5.861 | 5.684 | 5.709 | 2,535,630 | -0.14(-2.45%) |
May 09, 2006 | 5.921 | 5.938 | 5.819 | 5.853 | 2,733,512 | -0.10(-1.70%) |
May 08, 2006 | 6.056 | 6.106 | 5.921 | 5.954 | 3,849,779 | -0.14(-2.35%) |
May 05, 2006 | 6.157 | 6.216 | 6.098 | 6.098 | 1,813,813 | -0.07(-1.10%) |
May 04, 2006 | 6.064 | 6.182 | 6.064 | 6.166 | 1,544,866 | +0.06(+0.97%) |
May 03, 2006 | 6.081 | 6.123 | 5.997 | 6.106 | 2,088,841 | +0.03(+0.42%) |
May 02, 2006 | 6.081 | 6.166 | 6.047 | 6.081 | 2,407,830 | -0.01(-0.14%) |
May 01, 2006 | 6.022 | 6.199 | 6.022 | 6.090 | 3,311,896 | +0.06(+0.98%) |
Apr 28, 2006 | 6.199 | 6.301 | 6.030 | 6.030 | 5,502,762 | -0.19(-2.99%) |
Apr 27, 2006 | 6.242 | 6.343 | 6.140 | 6.216 | 4,905,953 | -0.07(-1.08%) |
Apr 26, 2006 | 6.123 | 6.301 | 6.123 | 6.284 | 6,418,006 | +0.14(+2.34%) |
Apr 25, 2006 | 6.106 | 6.149 | 5.836 | 6.140 | 11,324,938 | -0.33(-5.09%) |
Apr 24, 2006 | 6.292 | 6.478 | 6.106 | 6.470 | 10,186,916 | -0.05(-0.78%) |
Apr 21, 2006 | 6.672 | 6.715 | 6.419 | 6.520 | 4,327,015 | -0.13(-1.91%) |
Apr 20, 2006 | 6.626 | 6.757 | 6.512 | 6.647 | 6,932,759 | +0.12(+1.81%) |
Apr 19, 2006 | 6.436 | 6.672 | 6.292 | 6.529 | 6,669,907 | +0.08(+1.18%) |
Apr 18, 2006 | 6.208 | 6.546 | 6.182 | 6.453 | 6,573,185 | +0.24(+3.95%) |
Apr 17, 2006 | 6.225 | 6.410 | 6.132 | 6.208 | 5,426,358 | -0.03(-0.41%) |
Apr 13, 2006 | 6.098 | 6.250 | 6.056 | 6.233 | 1,820,005 | +0.13(+2.07%) |
Apr 12, 2006 | 6.073 | 6.166 | 6.030 | 6.106 | 2,353,729 | +0.03(+0.56%) |
Apr 11, 2006 | 6.098 | 6.166 | 5.997 | 6.073 | 4,198,694 | +0.01(+0.14%) |
Apr 10, 2006 | 6.111 | 6.132 | 5.921 | 6.064 | 3,435,277 | -0.08(-1.24%) |
Apr 07, 2006 | 6.208 | 6.225 | 6.022 | 6.140 | 6,557,407 | -0.07(-1.09%) |
Apr 06, 2006 | 6.140 | 6.233 | 6.073 | 6.208 | 2,509,666 | +0.07(+1.10%) |
Apr 05, 2006 | 6.039 | 6.157 | 5.954 | 6.140 | 4,583,884 | +0.07(+1.11%) |
Apr 04, 2006 | 6.174 | 6.208 | 6.047 | 6.073 | 6,193,624 | -0.01(-0.14%) |
Apr 03, 2006 | 5.836 | 6.166 | 5.828 | 6.081 | 12,547,277 | +0.35(+6.19%) |
Mar 31, 2006 | 5.883 | 5.921 | 5.659 | 5.726 | 5,193,394 | -0.15(-2.59%) |
Mar 30, 2006 | 5.971 | 5.988 | 5.743 | 5.878 | 9,305,679 | +0.11(+1.90%) |
Mar 29, 2006 | 5.684 | 5.785 | 5.659 | 5.769 | 4,619,286 | +0.13(+2.25%) |
Mar 28, 2006 | 5.726 | 5.819 | 5.600 | 5.642 | 6,600,095 | -0.06(-1.04%) |
Mar 27, 2006 | 5.524 | 5.769 | 5.524 | 5.701 | 12,018,928 | +0.28(+5.14%) |
Mar 24, 2006 | 5.077 | 5.431 | 5.051 | 5.422 | 9,220,535 | +0.35(+7.00%) |
Mar 23, 2006 | 5.144 | 5.169 | 5.017 | 5.068 | 4,213,622 | -0.04(-0.83%) |
Mar 22, 2006 | 5.051 | 5.160 | 5.034 | 5.110 | 5,534,848 | +0.04(+0.83%) |
Mar 21, 2006 | 4.983 | 5.245 | 4.983 | 5.068 | 6,561,602 | +0.09(+1.87%) |
Mar 20, 2006 | 4.966 | 5.034 | 4.958 | 4.975 | 2,622,379 | -0.01(-0.17%) |
Mar 17, 2006 | 4.941 | 4.992 | 4.840 | 4.983 | 6,122,812 | +0.07(+1.37%) |
Mar 16, 2006 | 4.966 | 5.160 | 4.873 | 4.916 | 5,597,777 | -0.07(-1.36%) |
Mar 15, 2006 | 4.764 | 5.034 | 4.764 | 4.983 | 7,584,416 | +0.22(+4.61%) |
Mar 14, 2006 | 4.628 | 4.806 | 4.620 | 4.764 | 4,463,614 | +0.11(+2.36%) |
Mar 13, 2006 | 4.662 | 4.772 | 4.628 | 4.654 | 2,569,990 | +0.01(+0.18%) |
Mar 10, 2006 | 4.552 | 4.730 | 4.535 | 4.645 | 3,072,593 | +0.07(+1.48%) |
Mar 09, 2006 | 4.569 | 4.704 | 4.527 | 4.578 | 4,461,986 | -0.03(-0.55%) |
Mar 08, 2006 | 4.569 | 4.637 | 4.502 | 4.603 | 2,306,274 | +0.03(+0.74%) |
Mar 07, 2006 | 4.646 | 4.654 | 4.544 | 4.569 | 1,834,284 | -0.10(-2.17%) |
Mar 06, 2006 | 4.780 | 4.848 | 4.611 | 4.671 | 3,061,057 | -0.06(-1.25%) |
Mar 03, 2006 | 4.561 | 4.831 | 4.519 | 4.730 | 6,946,037 | +0.15(+3.32%) |
Mar 02, 2006 | 4.586 | 4.595 | 4.502 | 4.578 | 3,818,099 | -0.02(-0.37%) |