Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.275 | 5.301 | 5.247 | 5.278 | 167,058 | -0.01(-0.11%) |
May 30, 2006 | 5.272 | 5.301 | 5.270 | 5.284 | 86,313 | -0.00(-0.05%) |
May 26, 2006 | 5.252 | 5.324 | 5.252 | 5.287 | 149,656 | +0.04(+0.77%) |
May 25, 2006 | 5.172 | 5.249 | 5.172 | 5.247 | 222,396 | +0.02(+0.38%) |
May 24, 2006 | 5.212 | 5.249 | 5.192 | 5.226 | 203,602 | +0.01(+0.11%) |
May 23, 2006 | 5.229 | 5.244 | 5.195 | 5.221 | 218,567 | +0.03(+0.55%) |
May 22, 2006 | 5.247 | 5.247 | 5.169 | 5.192 | 190,028 | -0.04(-0.77%) |
May 19, 2006 | 5.313 | 5.327 | 5.209 | 5.232 | 202,557 | -0.08(-1.46%) |
May 18, 2006 | 5.330 | 5.353 | 5.304 | 5.310 | 139,563 | -0.01(-0.11%) |
May 17, 2006 | 5.410 | 5.428 | 5.301 | 5.316 | 297,920 | -0.10(-1.80%) |
May 16, 2006 | 5.387 | 5.439 | 5.381 | 5.413 | 149,656 | +0.03(+0.48%) |
May 15, 2006 | 5.445 | 5.459 | 5.367 | 5.387 | 111,024 | -0.06(-1.06%) |
May 12, 2006 | 5.413 | 5.445 | 5.393 | 5.445 | 102,671 | +0.03(+0.58%) |
May 11, 2006 | 5.436 | 5.451 | 5.396 | 5.413 | 130,166 | -0.01(-0.16%) |
May 10, 2006 | 5.390 | 5.433 | 5.387 | 5.422 | 185,156 | +0.02(+0.43%) |
May 09, 2006 | 5.416 | 5.436 | 5.393 | 5.399 | 173,322 | -0.02(-0.32%) |
May 08, 2006 | 5.341 | 5.416 | 5.341 | 5.416 | 239,798 | +0.08(+1.56%) |
May 05, 2006 | 5.387 | 5.393 | 5.327 | 5.333 | 171,234 | -0.05(-0.96%) |
May 04, 2006 | 5.425 | 5.442 | 5.359 | 5.384 | 216,827 | -0.03(-0.48%) |
May 03, 2006 | 5.425 | 5.430 | 5.390 | 5.410 | 146,175 | -0.01(-0.21%) |
May 02, 2006 | 5.459 | 5.459 | 5.402 | 5.422 | 167,058 | -0.02(-0.37%) |
May 01, 2006 | 5.451 | 5.517 | 5.416 | 5.442 | 284,346 | +0.02(+0.37%) |
Apr 28, 2006 | 5.451 | 5.451 | 5.402 | 5.422 | 165,317 | +0.04(+0.80%) |
Apr 27, 2006 | 5.384 | 5.387 | 5.338 | 5.379 | 161,489 | +0.02(+0.32%) |
Apr 26, 2006 | 5.442 | 5.445 | 5.330 | 5.361 | 165,665 | -0.07(-1.27%) |
Apr 25, 2006 | 5.425 | 5.448 | 5.367 | 5.430 | 239,798 | +0.03(+0.48%) |
Apr 24, 2006 | 5.353 | 5.430 | 5.353 | 5.405 | 176,455 | +0.02(+0.43%) |
Apr 21, 2006 | 5.370 | 5.387 | 5.327 | 5.382 | 148,612 | +0.02(+0.38%) |
Apr 20, 2006 | 5.430 | 5.430 | 5.344 | 5.361 | 160,793 | -0.05(-1.01%) |
Apr 19, 2006 | 5.430 | 5.448 | 5.379 | 5.416 | 201,513 | -0.16(-2.94%) |
Apr 18, 2006 | 5.594 | 5.611 | 5.548 | 5.580 | 170,538 | +0.01(+0.26%) |
Apr 17, 2006 | 5.611 | 5.655 | 5.548 | 5.565 | 211,258 | -0.00(-0.05%) |
Apr 13, 2006 | 5.531 | 5.568 | 5.491 | 5.568 | 161,141 | +0.04(+0.68%) |
Apr 12, 2006 | 5.646 | 5.666 | 5.531 | 5.531 | 124,945 | -0.09(-1.69%) |
Apr 11, 2006 | 5.632 | 5.634 | 5.554 | 5.626 | 199,077 | +0.00(+0.00%) |
Apr 10, 2006 | 5.626 | 5.666 | 5.603 | 5.626 | 190,028 | +0.02(+0.36%) |
Apr 07, 2006 | 5.603 | 5.611 | 5.580 | 5.606 | 180,631 | +0.05(+0.88%) |
Apr 06, 2006 | 5.629 | 5.652 | 5.534 | 5.557 | 363,699 | -0.07(-1.23%) |
Apr 05, 2006 | 5.609 | 5.646 | 5.603 | 5.626 | 153,136 | +0.01(+0.25%) |
Apr 04, 2006 | 5.657 | 5.675 | 5.603 | 5.612 | 201,861 | -0.05(-0.96%) |
Apr 03, 2006 | 5.620 | 5.666 | 5.617 | 5.666 | 103,367 | +0.06(+1.13%) |
Mar 31, 2006 | 5.586 | 5.632 | 5.583 | 5.603 | 151,396 | -0.01(-0.10%) |
Mar 30, 2006 | 5.603 | 5.617 | 5.563 | 5.609 | 188,288 | +0.01(+0.26%) |
Mar 29, 2006 | 5.603 | 5.617 | 5.554 | 5.594 | 236,665 | +0.00(+0.05%) |
Mar 28, 2006 | 5.655 | 5.663 | 5.574 | 5.591 | 304,881 | -0.07(-1.32%) |
Mar 27, 2006 | 5.597 | 5.666 | 5.588 | 5.666 | 353,954 | +0.08(+1.39%) |
Mar 24, 2006 | 5.586 | 5.594 | 5.551 | 5.588 | 185,504 | +0.01(+0.26%) |
Mar 23, 2006 | 5.614 | 5.617 | 5.531 | 5.574 | 231,793 | -0.03(-0.56%) |
Mar 22, 2006 | 5.557 | 5.606 | 5.528 | 5.606 | 180,283 | +0.05(+0.88%) |
Mar 21, 2006 | 5.603 | 5.609 | 5.528 | 5.557 | 338,640 | -0.03(-0.57%) |
Mar 20, 2006 | 5.517 | 5.617 | 5.517 | 5.588 | 358,478 | +0.03(+0.57%) |
Mar 17, 2006 | 5.491 | 5.557 | 5.491 | 5.557 | 177,151 | +0.07(+1.31%) |
Mar 16, 2006 | 5.548 | 5.574 | 5.485 | 5.485 | 288,175 | -0.04(-0.68%) |
Mar 15, 2006 | 5.574 | 5.583 | 5.520 | 5.522 | 212,303 | -0.04(-0.77%) |
Mar 14, 2006 | 5.588 | 5.626 | 5.551 | 5.565 | 277,734 | -0.04(-0.72%) |
Mar 13, 2006 | 5.520 | 5.609 | 5.491 | 5.606 | 162,185 | +0.09(+1.72%) |
Mar 10, 2006 | 5.471 | 5.531 | 5.471 | 5.511 | 145,131 | +0.03(+0.63%) |
Mar 09, 2006 | 5.591 | 5.597 | 5.476 | 5.476 | 335,508 | -0.11(-2.06%) |
Mar 08, 2006 | 5.491 | 5.603 | 5.482 | 5.591 | 338,640 | +0.10(+1.83%) |
Mar 07, 2006 | 5.502 | 5.528 | 5.456 | 5.491 | 292,003 | -0.02(-0.42%) |
Mar 06, 2006 | 5.543 | 5.580 | 5.511 | 5.514 | 247,106 | -0.06(-1.08%) |
Mar 03, 2006 | 5.494 | 5.588 | 5.491 | 5.574 | 179,935 | +0.07(+1.31%) |
Mar 02, 2006 | 5.488 | 5.505 | 5.479 | 5.502 | 201,513 | +0.01(+0.10%) |