Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.099 | 5.128 | 5.078 | 5.104 | 29,012 | +0.00(+0.06%) |
May 30, 2006 | 5.134 | 5.164 | 5.093 | 5.101 | 39,132 | -0.03(-0.64%) |
May 26, 2006 | 5.131 | 5.134 | 5.060 | 5.134 | 78,265 | +0.07(+1.41%) |
May 25, 2006 | 5.057 | 5.063 | 4.998 | 5.063 | 75,229 | +0.04(+0.83%) |
May 24, 2006 | 5.036 | 5.039 | 4.986 | 5.021 | 42,843 | -0.02(-0.41%) |
May 23, 2006 | 5.007 | 5.060 | 5.007 | 5.042 | 45,542 | +0.08(+1.61%) |
May 22, 2006 | 5.001 | 5.048 | 4.962 | 4.962 | 56,337 | -0.08(-1.53%) |
May 19, 2006 | 5.063 | 5.066 | 4.921 | 5.039 | 75,229 | -0.02(-0.47%) |
May 18, 2006 | 5.119 | 5.128 | 4.983 | 5.063 | 152,145 | -0.05(-1.04%) |
May 17, 2006 | 5.164 | 5.179 | 5.102 | 5.116 | 68,144 | -0.05(-0.92%) |
May 16, 2006 | 5.143 | 5.176 | 5.140 | 5.164 | 26,988 | +0.02(+0.40%) |
May 15, 2006 | 5.158 | 5.179 | 5.107 | 5.143 | 69,156 | -0.01(-0.17%) |
May 12, 2006 | 5.158 | 5.158 | 5.115 | 5.152 | 31,710 | -0.02(-0.40%) |
May 11, 2006 | 5.288 | 5.303 | 5.167 | 5.173 | 26,988 | -0.15(-2.79%) |
May 10, 2006 | 5.294 | 5.353 | 5.294 | 5.321 | 65,783 | -0.02(-0.33%) |
May 09, 2006 | 5.327 | 5.351 | 5.327 | 5.339 | 33,735 | -0.03(-0.55%) |
May 08, 2006 | 5.342 | 5.380 | 5.342 | 5.368 | 19,566 | +0.01(+0.28%) |
May 05, 2006 | 5.321 | 5.386 | 5.321 | 5.353 | 37,108 | +0.03(+0.61%) |
May 04, 2006 | 5.247 | 5.362 | 5.247 | 5.321 | 53,976 | +0.05(+1.01%) |
May 03, 2006 | 5.241 | 5.282 | 5.241 | 5.268 | 35,421 | +0.03(+0.62%) |
May 02, 2006 | 5.333 | 5.333 | 5.235 | 5.235 | 42,506 | -0.10(-1.89%) |
May 01, 2006 | 5.312 | 5.353 | 5.303 | 5.336 | 37,445 | +0.01(+0.28%) |
Apr 28, 2006 | 5.306 | 5.356 | 5.306 | 5.321 | 23,951 | +0.01(+0.22%) |
Apr 27, 2006 | 5.318 | 5.356 | 5.306 | 5.309 | 39,807 | -0.01(-0.17%) |
Apr 26, 2006 | 5.291 | 5.324 | 5.288 | 5.318 | 42,506 | +0.00(+0.00%) |
Apr 25, 2006 | 5.389 | 5.389 | 5.282 | 5.318 | 52,289 | -0.06(-1.16%) |
Apr 24, 2006 | 5.386 | 5.392 | 5.359 | 5.380 | 19,229 | -0.01(-0.11%) |
Apr 21, 2006 | 5.336 | 5.392 | 5.336 | 5.386 | 57,687 | +0.02(+0.44%) |
Apr 20, 2006 | 5.306 | 5.362 | 5.306 | 5.362 | 40,144 | +0.03(+0.56%) |
Apr 19, 2006 | 5.339 | 5.339 | 5.291 | 5.333 | 79,277 | +0.05(+0.95%) |
Apr 18, 2006 | 5.167 | 5.306 | 5.167 | 5.282 | 109,301 | +0.11(+2.06%) |
Apr 17, 2006 | 5.336 | 5.353 | 5.161 | 5.176 | 100,530 | -0.16(-3.00%) |
Apr 13, 2006 | 5.404 | 5.389 | 5.324 | 5.336 | 69,156 | -0.07(-1.26%) |
Apr 12, 2006 | 5.368 | 5.410 | 5.368 | 5.404 | 36,433 | -0.01(-0.11%) |
Apr 11, 2006 | 5.451 | 5.451 | 5.380 | 5.410 | 33,735 | -0.04(-0.82%) |
Apr 10, 2006 | 5.496 | 5.511 | 5.434 | 5.454 | 50,939 | -0.04(-0.81%) |
Apr 07, 2006 | 5.591 | 5.594 | 5.499 | 5.499 | 60,385 | -0.09(-1.64%) |
Apr 06, 2006 | 5.591 | 5.611 | 5.570 | 5.591 | 43,855 | +0.00(+0.00%) |
Apr 05, 2006 | 5.611 | 5.629 | 5.573 | 5.591 | 54,988 | +0.00(+0.05%) |
Apr 04, 2006 | 5.629 | 5.644 | 5.585 | 5.588 | 25,301 | -0.04(-0.79%) |
Apr 03, 2006 | 5.656 | 5.671 | 5.623 | 5.632 | 35,084 | -0.01(-0.26%) |
Mar 31, 2006 | 5.656 | 5.656 | 5.626 | 5.647 | 25,976 | +0.01(+0.16%) |
Mar 30, 2006 | 5.632 | 5.662 | 5.632 | 5.638 | 35,084 | -0.01(-0.21%) |
Mar 29, 2006 | 5.605 | 5.674 | 5.605 | 5.650 | 34,747 | +0.03(+0.47%) |
Mar 28, 2006 | 5.614 | 5.629 | 5.594 | 5.623 | 22,602 | +0.02(+0.37%) |
Mar 27, 2006 | 5.608 | 5.629 | 5.579 | 5.602 | 32,723 | -0.02(-0.42%) |
Mar 24, 2006 | 5.644 | 5.665 | 5.591 | 5.626 | 60,723 | -0.02(-0.42%) |
Mar 23, 2006 | 5.632 | 5.668 | 5.632 | 5.650 | 39,132 | -0.01(-0.21%) |
Mar 22, 2006 | 5.671 | 5.671 | 5.638 | 5.662 | 34,747 | +0.03(+0.58%) |
Mar 21, 2006 | 5.662 | 5.671 | 5.629 | 5.629 | 39,807 | -0.04(-0.78%) |
Mar 20, 2006 | 5.706 | 5.720 | 5.665 | 5.674 | 41,494 | -0.05(-0.93%) |
Mar 17, 2006 | 5.733 | 5.763 | 5.727 | 5.727 | 28,337 | +0.03(+0.57%) |
Mar 16, 2006 | 5.662 | 5.709 | 5.662 | 5.694 | 58,699 | +0.05(+0.95%) |
Mar 15, 2006 | 5.608 | 5.656 | 5.605 | 5.641 | 42,843 | +0.02(+0.42%) |
Mar 14, 2006 | 5.608 | 5.644 | 5.600 | 5.617 | 60,048 | -0.01(-0.11%) |
Mar 13, 2006 | 5.617 | 5.632 | 5.611 | 5.623 | 55,325 | -0.03(-0.47%) |
Mar 10, 2006 | 5.626 | 5.674 | 5.626 | 5.650 | 34,409 | +0.00(+0.05%) |
Mar 09, 2006 | 5.635 | 5.662 | 5.620 | 5.647 | 66,795 | +0.04(+0.74%) |
Mar 08, 2006 | 5.576 | 5.605 | 5.561 | 5.605 | 42,506 | +0.00(+0.05%) |
Mar 07, 2006 | 5.582 | 5.632 | 5.573 | 5.602 | 46,891 | -0.04(-0.74%) |
Mar 06, 2006 | 5.570 | 5.653 | 5.555 | 5.644 | 59,711 | +0.04(+0.79%) |
Mar 03, 2006 | 5.626 | 5.636 | 5.585 | 5.600 | 31,373 | -0.01(-0.26%) |
Mar 02, 2006 | 5.623 | 5.635 | 5.591 | 5.614 | 22,265 | -0.02(-0.37%) |