Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.152 | 5.275 | 5.128 | 5.273 | 22,459,912 | +0.14(+2.80%) |
May 30, 2006 | 5.259 | 5.259 | 5.128 | 5.130 | 19,160,928 | -0.13(-2.43%) |
May 26, 2006 | 5.174 | 5.296 | 5.082 | 5.257 | 23,711,612 | +0.13(+2.44%) |
May 25, 2006 | 5.108 | 5.151 | 5.062 | 5.132 | 21,233,316 | +0.03(+0.54%) |
May 24, 2006 | 5.024 | 5.198 | 4.981 | 5.105 | 64,574,108 | +0.16(+3.22%) |
May 23, 2006 | 5.082 | 5.128 | 4.929 | 4.946 | 23,676,722 | -0.08(-1.66%) |
May 22, 2006 | 4.996 | 5.060 | 4.910 | 5.029 | 21,578,404 | -0.02(-0.47%) |
May 19, 2006 | 4.939 | 5.059 | 4.833 | 5.053 | 38,194,276 | +0.11(+2.21%) |
May 18, 2006 | 5.155 | 5.172 | 4.877 | 4.944 | 33,677,656 | -0.19(-3.67%) |
May 17, 2006 | 5.179 | 5.220 | 5.078 | 5.132 | 25,752,224 | -0.09(-1.66%) |
May 16, 2006 | 5.225 | 5.303 | 5.141 | 5.219 | 20,989,648 | -0.03(-0.60%) |
May 15, 2006 | 5.186 | 5.303 | 5.160 | 5.250 | 32,860,560 | +0.14(+2.77%) |
May 12, 2006 | 5.177 | 5.193 | 5.038 | 5.108 | 21,562,782 | -0.10(-1.87%) |
May 11, 2006 | 5.238 | 5.266 | 5.173 | 5.206 | 24,102,858 | -0.02(-0.33%) |
May 10, 2006 | 5.264 | 5.369 | 5.219 | 5.223 | 30,195,028 | -0.05(-0.98%) |
May 09, 2006 | 5.211 | 5.301 | 5.199 | 5.275 | 22,247,850 | +0.08(+1.47%) |
May 08, 2006 | 5.174 | 5.247 | 5.174 | 5.199 | 24,530,010 | +0.02(+0.48%) |
May 05, 2006 | 5.120 | 5.184 | 4.992 | 5.174 | 38,145,284 | +0.10(+1.90%) |
May 04, 2006 | 5.194 | 5.220 | 5.061 | 5.077 | 29,235,982 | -0.08(-1.62%) |
May 03, 2006 | 5.055 | 5.172 | 5.024 | 5.161 | 45,821,624 | +0.12(+2.39%) |
May 02, 2006 | 5.345 | 5.353 | 4.941 | 5.040 | 84,447,000 | -0.28(-5.34%) |
May 01, 2006 | 5.320 | 5.403 | 5.265 | 5.325 | 28,398,746 | +0.04(+0.68%) |
Apr 28, 2006 | 5.335 | 5.344 | 5.220 | 5.289 | 24,271,638 | +0.07(+1.27%) |
Apr 27, 2006 | 5.293 | 5.318 | 5.142 | 5.223 | 62,695,388 | -0.05(-0.92%) |
Apr 26, 2006 | 5.631 | 5.635 | 5.171 | 5.271 | 80,357,248 | -0.38(-6.74%) |
Apr 25, 2006 | 5.845 | 5.875 | 5.612 | 5.652 | 29,712,450 | -0.19(-3.20%) |
Apr 24, 2006 | 5.952 | 5.952 | 5.732 | 5.839 | 25,262,008 | -0.10(-1.61%) |
Apr 21, 2006 | 6.028 | 6.058 | 5.900 | 5.934 | 32,367,788 | -0.06(-0.98%) |
Apr 20, 2006 | 5.991 | 6.089 | 5.951 | 5.993 | 116,303,768 | +0.00(+0.05%) |
Apr 19, 2006 | 5.795 | 6.011 | 5.789 | 5.991 | 48,097,276 | +0.30(+5.32%) |
Apr 18, 2006 | 5.628 | 5.747 | 5.589 | 5.688 | 30,437,224 | +0.06(+1.06%) |
Apr 17, 2006 | 5.658 | 5.698 | 5.525 | 5.628 | 14,309,922 | -0.02(-0.39%) |
Apr 13, 2006 | 5.619 | 5.693 | 5.571 | 5.650 | 12,169,539 | +0.03(+0.56%) |
Apr 12, 2006 | 5.556 | 5.685 | 5.503 | 5.619 | 21,063,378 | +0.06(+1.13%) |
Apr 11, 2006 | 5.731 | 5.731 | 5.526 | 5.556 | 16,606,043 | -0.13(-2.36%) |
Apr 10, 2006 | 5.647 | 5.749 | 5.583 | 5.691 | 15,124,717 | +0.03(+0.60%) |
Apr 07, 2006 | 5.738 | 5.772 | 5.644 | 5.657 | 15,619,918 | -0.02(-0.34%) |
Apr 06, 2006 | 5.857 | 5.875 | 5.643 | 5.676 | 26,201,110 | -0.20(-3.44%) |
Apr 05, 2006 | 5.910 | 5.955 | 5.861 | 5.878 | 16,416,872 | -0.06(-0.96%) |
Apr 04, 2006 | 5.922 | 5.979 | 5.825 | 5.935 | 24,001,426 | +0.10(+1.64%) |
Apr 03, 2006 | 5.772 | 5.871 | 5.723 | 5.840 | 17,826,812 | +0.12(+2.04%) |
Mar 31, 2006 | 5.696 | 5.790 | 5.676 | 5.723 | 14,535,020 | +0.05(+0.89%) |
Mar 30, 2006 | 5.713 | 5.772 | 5.657 | 5.672 | 11,339,637 | -0.03(-0.56%) |
Mar 29, 2006 | 5.699 | 5.747 | 5.642 | 5.704 | 12,764,825 | +0.03(+0.62%) |
Mar 28, 2006 | 5.813 | 5.815 | 5.627 | 5.670 | 15,552,081 | -0.07(-1.28%) |
Mar 27, 2006 | 5.710 | 5.746 | 5.654 | 5.743 | 12,235,050 | +0.01(+0.16%) |
Mar 24, 2006 | 5.753 | 5.777 | 5.680 | 5.734 | 9,015,297 | +0.03(+0.52%) |
Mar 23, 2006 | 5.760 | 5.769 | 5.640 | 5.704 | 11,527,248 | -0.06(-1.08%) |
Mar 22, 2006 | 5.712 | 5.784 | 5.658 | 5.767 | 16,839,404 | +0.04(+0.64%) |
Mar 21, 2006 | 5.721 | 5.891 | 5.707 | 5.730 | 17,293,094 | -0.07(-1.14%) |
Mar 20, 2006 | 5.887 | 5.887 | 5.710 | 5.796 | 14,686,882 | -0.03(-0.46%) |
Mar 17, 2006 | 5.765 | 5.860 | 5.765 | 5.823 | 21,493,656 | +0.04(+0.67%) |
Mar 16, 2006 | 5.907 | 5.947 | 5.774 | 5.784 | 30,245,726 | -0.08(-1.33%) |
Mar 15, 2006 | 5.783 | 5.864 | 5.749 | 5.863 | 16,184,408 | +0.08(+1.38%) |
Mar 14, 2006 | 5.647 | 5.790 | 5.620 | 5.783 | 19,656,162 | +0.13(+2.24%) |
Mar 13, 2006 | 5.657 | 5.695 | 5.596 | 5.656 | 13,028,628 | +0.04(+0.65%) |
Mar 10, 2006 | 5.427 | 5.657 | 5.427 | 5.619 | 13,133,860 | +0.05(+0.86%) |
Mar 09, 2006 | 5.624 | 5.659 | 5.555 | 5.571 | 16,671,613 | -0.02(-0.35%) |
Mar 08, 2006 | 5.442 | 5.638 | 5.372 | 5.590 | 20,467,206 | +0.16(+2.86%) |
Mar 07, 2006 | 5.454 | 5.498 | 5.389 | 5.435 | 13,471,327 | -0.03(-0.61%) |
Mar 06, 2006 | 5.537 | 5.553 | 5.413 | 5.468 | 13,814,024 | -0.06(-1.06%) |
Mar 03, 2006 | 5.590 | 5.636 | 5.527 | 5.527 | 17,163,558 | -0.11(-1.96%) |
Mar 02, 2006 | 5.615 | 5.670 | 5.584 | 5.637 | 14,049,114 | +0.02(+0.39%) |