Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.538 | 5.585 | 5.519 | 5.573 | 46,906,888 | +0.03(+0.56%) |
May 30, 2006 | 5.608 | 5.625 | 5.514 | 5.542 | 36,234,380 | -0.06(-1.02%) |
May 26, 2006 | 5.566 | 5.620 | 5.537 | 5.599 | 44,455,604 | +0.07(+1.32%) |
May 25, 2006 | 5.459 | 5.533 | 5.410 | 5.526 | 29,988,776 | +0.13(+2.35%) |
May 24, 2006 | 5.382 | 5.426 | 5.325 | 5.400 | 49,334,620 | +0.00(+0.06%) |
May 23, 2006 | 5.434 | 5.512 | 5.384 | 5.396 | 40,674,700 | -0.04(-0.70%) |
May 22, 2006 | 5.497 | 5.531 | 5.361 | 5.434 | 58,785,504 | -0.04(-0.73%) |
May 19, 2006 | 5.441 | 5.497 | 5.408 | 5.474 | 54,376,584 | +0.01(+0.22%) |
May 18, 2006 | 5.516 | 5.542 | 5.460 | 5.462 | 44,950,048 | -0.05(-0.88%) |
May 17, 2006 | 5.563 | 5.585 | 5.497 | 5.511 | 52,477,448 | -0.08(-1.40%) |
May 16, 2006 | 5.526 | 5.601 | 5.526 | 5.589 | 41,465,700 | +0.00(+0.03%) |
May 15, 2006 | 5.570 | 5.606 | 5.514 | 5.587 | 43,772,172 | +0.02(+0.44%) |
May 12, 2006 | 5.523 | 5.597 | 5.464 | 5.563 | 48,003,968 | +0.03(+0.47%) |
May 11, 2006 | 5.554 | 5.575 | 5.518 | 5.537 | 48,409,508 | -0.06(-1.08%) |
May 10, 2006 | 5.472 | 5.604 | 5.441 | 5.597 | 65,408,380 | +0.12(+2.22%) |
May 09, 2006 | 5.387 | 5.514 | 5.368 | 5.476 | 40,994,896 | +0.09(+1.64%) |
May 08, 2006 | 5.316 | 5.427 | 5.313 | 5.387 | 32,049,694 | +0.05(+0.91%) |
May 05, 2006 | 5.306 | 5.346 | 5.264 | 5.339 | 30,505,520 | +0.07(+1.25%) |
May 04, 2006 | 5.217 | 5.297 | 5.205 | 5.273 | 30,700,014 | +0.07(+1.43%) |
May 03, 2006 | 5.217 | 5.269 | 5.157 | 5.198 | 46,685,132 | -0.03(-0.63%) |
May 02, 2006 | 5.242 | 5.332 | 5.193 | 5.231 | 58,147,424 | +0.00(+0.07%) |
May 01, 2006 | 5.368 | 5.413 | 5.204 | 5.228 | 60,557,452 | -0.14(-2.62%) |
Apr 28, 2006 | 5.339 | 5.387 | 5.289 | 5.368 | 98,230,160 | +0.09(+1.64%) |
Apr 27, 2006 | 5.179 | 5.379 | 5.176 | 5.282 | 224,905,904 | +0.22(+4.28%) |
Apr 26, 2006 | 5.028 | 5.065 | 4.959 | 5.065 | 38,670,788 | +0.06(+1.28%) |
Apr 25, 2006 | 4.952 | 5.032 | 4.940 | 5.001 | 39,606,408 | +0.07(+1.37%) |
Apr 24, 2006 | 4.968 | 4.978 | 4.916 | 4.933 | 24,451,032 | -0.05(-0.97%) |
Apr 21, 2006 | 5.001 | 5.001 | 4.942 | 4.982 | 30,178,534 | +0.02(+0.49%) |
Apr 20, 2006 | 4.978 | 5.032 | 4.950 | 4.957 | 32,530,820 | -0.03(-0.56%) |
Apr 19, 2006 | 5.037 | 5.073 | 4.952 | 4.985 | 33,730,576 | -0.02(-0.31%) |
Apr 18, 2006 | 4.888 | 5.039 | 4.883 | 5.001 | 82,085,832 | +0.13(+2.67%) |
Apr 17, 2006 | 4.831 | 4.893 | 4.796 | 4.871 | 46,203,256 | +0.03(+0.54%) |
Apr 13, 2006 | 4.725 | 4.858 | 4.721 | 4.845 | 47,079,708 | +0.11(+2.31%) |
Apr 12, 2006 | 4.784 | 4.784 | 4.694 | 4.735 | 34,283,456 | -0.05(-1.02%) |
Apr 11, 2006 | 4.806 | 4.841 | 4.763 | 4.784 | 34,304,544 | -0.02(-0.33%) |
Apr 10, 2006 | 4.770 | 4.808 | 4.740 | 4.799 | 89,442,944 | +0.03(+0.55%) |
Apr 07, 2006 | 4.753 | 4.839 | 4.727 | 4.773 | 43,416,000 | +0.02(+0.44%) |
Apr 06, 2006 | 4.671 | 4.766 | 4.657 | 4.753 | 36,266,880 | +0.06(+1.33%) |
Apr 05, 2006 | 4.574 | 4.695 | 4.555 | 4.690 | 37,416,524 | +0.10(+2.08%) |
Apr 04, 2006 | 4.565 | 4.612 | 4.546 | 4.595 | 29,116,882 | +0.02(+0.42%) |
Apr 03, 2006 | 4.553 | 4.631 | 4.541 | 4.576 | 29,013,100 | +0.04(+0.84%) |
Mar 31, 2006 | 4.602 | 4.711 | 4.536 | 4.538 | 43,442,828 | -0.06(-1.39%) |
Mar 30, 2006 | 4.596 | 4.627 | 4.569 | 4.602 | 43,561,144 | +0.01(+0.11%) |
Mar 29, 2006 | 4.541 | 4.636 | 4.522 | 4.596 | 37,661,644 | +0.06(+1.42%) |
Mar 28, 2006 | 4.635 | 4.661 | 4.525 | 4.532 | 43,274,008 | -0.10(-2.21%) |
Mar 27, 2006 | 4.602 | 4.643 | 4.579 | 4.635 | 19,735,566 | +0.03(+0.60%) |
Mar 24, 2006 | 4.598 | 4.629 | 4.577 | 4.607 | 18,134,610 | +0.01(+0.26%) |
Mar 23, 2006 | 4.603 | 4.603 | 4.557 | 4.595 | 25,211,514 | -0.02(-0.38%) |
Mar 22, 2006 | 4.629 | 4.635 | 4.579 | 4.612 | 26,839,240 | -0.02(-0.49%) |
Mar 21, 2006 | 4.673 | 4.714 | 4.626 | 4.635 | 38,521,552 | -0.03(-0.67%) |
Mar 20, 2006 | 4.655 | 4.701 | 4.643 | 4.666 | 37,548,132 | +0.00(+0.00%) |
Mar 17, 2006 | 4.723 | 4.749 | 4.654 | 4.666 | 57,830,248 | -0.05(-0.99%) |
Mar 16, 2006 | 4.711 | 4.728 | 4.687 | 4.713 | 33,856,380 | +0.02(+0.33%) |
Mar 15, 2006 | 4.610 | 4.697 | 4.579 | 4.697 | 34,910,260 | +0.07(+1.54%) |
Mar 14, 2006 | 4.520 | 4.642 | 4.513 | 4.626 | 38,953,664 | +0.10(+2.18%) |
Mar 13, 2006 | 4.560 | 4.584 | 4.510 | 4.527 | 32,938,648 | -0.03(-0.57%) |
Mar 10, 2006 | 4.584 | 4.596 | 4.525 | 4.553 | 47,489,864 | -0.02(-0.34%) |
Mar 09, 2006 | 4.626 | 4.631 | 4.557 | 4.569 | 43,366,904 | -0.07(-1.42%) |
Mar 08, 2006 | 4.652 | 4.681 | 4.598 | 4.635 | 31,302,230 | -0.01(-0.15%) |
Mar 07, 2006 | 4.688 | 4.694 | 4.595 | 4.642 | 48,234,636 | -0.05(-1.15%) |
Mar 06, 2006 | 4.702 | 4.739 | 4.668 | 4.695 | 40,351,404 | -0.02(-0.37%) |
Mar 03, 2006 | 4.697 | 4.773 | 4.678 | 4.713 | 55,252,324 | -0.04(-0.77%) |
Mar 02, 2006 | 4.721 | 4.754 | 4.687 | 4.749 | 46,907,928 | +0.00(+0.04%) |