Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.240 | 5.578 | 5.220 | 5.400 | 80,860 | +0.06(+1.12%) |
May 30, 2006 | 5.390 | 5.400 | 5.190 | 5.340 | 65,082 | -0.09(-1.66%) |
May 26, 2006 | 5.400 | 5.430 | 5.290 | 5.430 | 14,790 | +0.04(+0.74%) |
May 25, 2006 | 5.230 | 5.550 | 5.230 | 5.390 | 62,877 | +0.14(+2.67%) |
May 24, 2006 | 5.940 | 6.000 | 5.230 | 5.250 | 140,728 | -0.73(-12.21%) |
May 23, 2006 | 5.930 | 6.080 | 5.910 | 5.980 | 48,758 | +0.03(+0.50%) |
May 22, 2006 | 5.990 | 6.140 | 5.900 | 5.950 | 53,194 | -0.09(-1.49%) |
May 19, 2006 | 6.070 | 6.490 | 6.000 | 6.040 | 654,495 | +0.04(+0.67%) |
May 18, 2006 | 5.620 | 6.100 | 5.620 | 6.000 | 337,216 | +0.17(+2.92%) |
May 17, 2006 | 5.950 | 5.990 | 5.660 | 5.830 | 57,083 | -0.17(-2.83%) |
May 16, 2006 | 5.880 | 6.000 | 5.610 | 6.000 | 52,707 | +0.20(+3.45%) |
May 15, 2006 | 5.800 | 6.000 | 5.700 | 5.800 | 42,662 | +0.20(+3.57%) |
May 12, 2006 | 5.700 | 5.790 | 5.500 | 5.600 | 41,497 | -0.10(-1.75%) |
May 11, 2006 | 5.740 | 5.930 | 5.510 | 5.700 | 323,635 | -0.09(-1.55%) |
May 10, 2006 | 5.850 | 5.950 | 5.640 | 5.790 | 86,352 | +0.11(+1.94%) |
May 09, 2006 | 5.540 | 5.950 | 5.450 | 5.680 | 131,080 | +0.09(+1.61%) |
May 08, 2006 | 5.630 | 5.684 | 5.420 | 5.590 | 130,416 | -0.08(-1.41%) |
May 05, 2006 | 5.400 | 5.700 | 5.340 | 5.670 | 436,127 | +0.33(+6.18%) |
May 04, 2006 | 5.330 | 5.400 | 5.300 | 5.340 | 16,584 | +0.04(+0.76%) |
May 03, 2006 | 5.350 | 5.350 | 5.200 | 5.300 | 16,687 | -0.05(-0.93%) |
May 02, 2006 | 5.320 | 5.400 | 5.280 | 5.350 | 18,956 | +0.03(+0.56%) |
May 01, 2006 | 5.450 | 5.500 | 5.300 | 5.320 | 55,928 | -0.13(-2.39%) |
Apr 28, 2006 | 5.750 | 5.800 | 5.330 | 5.450 | 87,600 | -0.29(-5.05%) |
Apr 27, 2006 | 5.450 | 5.770 | 5.370 | 5.740 | 271,291 | +0.22(+3.99%) |
Apr 26, 2006 | 5.430 | 5.640 | 5.340 | 5.520 | 41,154 | +0.15(+2.79%) |
Apr 25, 2006 | 5.500 | 5.500 | 5.280 | 5.370 | 38,430 | -0.13(-2.36%) |
Apr 24, 2006 | 5.380 | 5.560 | 5.220 | 5.500 | 41,568 | +0.04(+0.73%) |
Apr 21, 2006 | 5.500 | 5.720 | 5.400 | 5.460 | 132,828 | +0.09(+1.68%) |
Apr 20, 2006 | 5.700 | 5.700 | 5.300 | 5.370 | 170,494 | -0.36(-6.28%) |
Apr 19, 2006 | 5.390 | 5.730 | 5.320 | 5.730 | 87,362 | +0.33(+6.11%) |
Apr 18, 2006 | 5.770 | 5.770 | 5.300 | 5.400 | 78,101 | -0.34(-5.92%) |
Apr 17, 2006 | 5.010 | 6.000 | 5.010 | 5.740 | 1,141,779 | +0.63(+12.33%) |
Apr 13, 2006 | 4.750 | 5.130 | 4.750 | 5.110 | 21,816 | +0.26(+5.36%) |
Apr 12, 2006 | 5.070 | 5.140 | 4.750 | 4.850 | 126,633 | -0.22(-4.34%) |
Apr 11, 2006 | 5.460 | 5.990 | 4.860 | 5.070 | 420,133 | -0.29(-5.41%) |
Apr 10, 2006 | 5.000 | 5.470 | 4.960 | 5.360 | 384,278 | +0.65(+13.80%) |
Apr 07, 2006 | 4.810 | 4.900 | 4.620 | 4.710 | 147,928 | -0.10(-2.08%) |
Apr 06, 2006 | 4.400 | 5.220 | 4.310 | 4.810 | 352,231 | +0.58(+13.71%) |
Apr 05, 2006 | 3.950 | 4.390 | 3.800 | 4.230 | 974,899 | +0.32(+8.19%) |
Apr 04, 2006 | 4.000 | 4.120 | 3.820 | 3.910 | 83,312 | +0.14(+3.77%) |
Apr 03, 2006 | 3.950 | 3.950 | 3.710 | 3.768 | 11,622 | -0.09(-2.38%) |
Mar 31, 2006 | 3.850 | 3.900 | 3.730 | 3.860 | 116,009 | -0.09(-2.28%) |
Mar 30, 2006 | 3.800 | 3.990 | 3.800 | 3.950 | 18,893 | +0.00(+0.00%) |
Mar 29, 2006 | 3.970 | 4.130 | 3.800 | 3.950 | 47,785 | -0.02(-0.50%) |
Mar 28, 2006 | 4.100 | 4.100 | 3.970 | 3.970 | 9,313 | -0.04(-1.00%) |
Mar 27, 2006 | 3.940 | 4.070 | 3.940 | 4.010 | 5,692 | +0.05(+1.26%) |
Mar 24, 2006 | 3.980 | 4.170 | 3.930 | 3.960 | 25,202 | -0.07(-1.74%) |
Mar 23, 2006 | 4.000 | 4.200 | 3.910 | 4.030 | 28,100 | +0.13(+3.33%) |
Mar 22, 2006 | 4.100 | 4.100 | 3.880 | 3.900 | 11,600 | -0.18(-4.41%) |
Mar 21, 2006 | 4.060 | 4.120 | 4.010 | 4.080 | 12,750 | +0.07(+1.75%) |
Mar 20, 2006 | 4.200 | 4.590 | 3.990 | 4.010 | 19,686 | -0.14(-3.37%) |
Mar 17, 2006 | 3.910 | 4.770 | 3.590 | 4.150 | 67,335 | +0.19(+4.80%) |
Mar 16, 2006 | 4.000 | 4.050 | 3.900 | 3.960 | 36,599 | -0.07(-1.74%) |
Mar 15, 2006 | 3.980 | 4.250 | 3.980 | 4.030 | 20,990 | -0.05(-1.23%) |
Mar 14, 2006 | 4.000 | 4.100 | 4.000 | 4.080 | 19,110 | +0.01(+0.25%) |
Mar 13, 2006 | 4.300 | 4.310 | 4.000 | 4.070 | 71,532 | -0.38(-8.54%) |
Mar 10, 2006 | 4.430 | 4.460 | 4.300 | 4.450 | 9,690 | +0.03(+0.68%) |
Mar 09, 2006 | 4.510 | 4.510 | 4.420 | 4.420 | 3,002 | -0.05(-1.12%) |
Mar 08, 2006 | 4.650 | 4.650 | 4.410 | 4.470 | 7,952 | -0.22(-4.69%) |
Mar 07, 2006 | 4.650 | 4.760 | 4.650 | 4.690 | 10,396 | -0.28(-5.63%) |
Mar 06, 2006 | 4.290 | 4.970 | 4.290 | 4.970 | 28,296 | +0.57(+12.95%) |
Mar 03, 2006 | 4.590 | 4.600 | 4.370 | 4.400 | 12,842 | -0.13(-2.87%) |
Mar 02, 2006 | 4.350 | 4.530 | 4.180 | 4.530 | 10,825 | +0.20(+4.62%) |