Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.000 | 6.017 | 5.980 | 5.996 | 338,105 | -0.00(-0.07%) |
May 30, 2006 | 6.034 | 6.034 | 6.000 | 6.000 | 147,725 | -0.02(-0.41%) |
May 26, 2006 | 6.050 | 6.058 | 6.000 | 6.025 | 211,346 | +0.02(+0.28%) |
May 25, 2006 | 6.079 | 6.087 | 5.980 | 6.009 | 158,810 | -0.03(-0.48%) |
May 24, 2006 | 6.013 | 6.092 | 5.988 | 6.038 | 279,545 | +0.02(+0.34%) |
May 23, 2006 | 5.980 | 6.038 | 5.980 | 6.017 | 139,290 | +0.00(+0.00%) |
May 22, 2006 | 6.021 | 6.042 | 6.000 | 6.017 | 211,828 | +0.00(+0.06%) |
May 19, 2006 | 6.017 | 6.034 | 6.000 | 6.014 | 161,461 | +0.04(+0.64%) |
May 18, 2006 | 6.100 | 6.100 | 5.975 | 5.975 | 313,765 | -0.08(-1.37%) |
May 17, 2006 | 6.117 | 6.117 | 6.038 | 6.058 | 235,685 | -0.05(-0.82%) |
May 16, 2006 | 6.038 | 6.108 | 6.017 | 6.108 | 396,424 | +0.10(+1.66%) |
May 15, 2006 | 6.017 | 6.050 | 6.000 | 6.009 | 380,278 | -0.04(-0.62%) |
May 12, 2006 | 6.079 | 6.087 | 6.042 | 6.046 | 212,069 | +0.01(+0.14%) |
May 11, 2006 | 6.071 | 6.092 | 6.038 | 6.038 | 215,924 | -0.03(-0.55%) |
May 10, 2006 | 6.112 | 6.112 | 6.050 | 6.071 | 304,367 | -0.03(-0.48%) |
May 09, 2006 | 6.125 | 6.137 | 6.092 | 6.100 | 214,237 | -0.01(-0.20%) |
May 08, 2006 | 6.096 | 6.137 | 6.075 | 6.112 | 283,642 | +0.02(+0.27%) |
May 05, 2006 | 6.100 | 6.117 | 6.079 | 6.096 | 201,947 | -0.01(-0.20%) |
May 04, 2006 | 6.117 | 6.141 | 6.108 | 6.108 | 208,213 | -0.02(-0.41%) |
May 03, 2006 | 6.100 | 6.141 | 6.075 | 6.133 | 267,014 | +0.05(+0.75%) |
May 02, 2006 | 6.104 | 6.117 | 6.058 | 6.087 | 220,503 | -0.01(-0.14%) |
May 01, 2006 | 6.100 | 6.104 | 6.050 | 6.096 | 181,945 | +0.04(+0.62%) |
Apr 28, 2006 | 6.034 | 6.063 | 6.017 | 6.058 | 224,359 | +0.03(+0.48%) |
Apr 27, 2006 | 6.004 | 6.034 | 5.984 | 6.029 | 237,613 | +0.03(+0.48%) |
Apr 26, 2006 | 6.038 | 6.054 | 5.996 | 6.000 | 211,828 | -0.01(-0.21%) |
Apr 25, 2006 | 6.038 | 6.046 | 6.004 | 6.013 | 258,579 | -0.02(-0.28%) |
Apr 24, 2006 | 6.004 | 6.029 | 5.980 | 6.029 | 213,033 | +0.02(+0.41%) |
Apr 21, 2006 | 5.988 | 6.009 | 5.980 | 6.004 | 260,507 | +0.02(+0.28%) |
Apr 20, 2006 | 6.000 | 6.013 | 5.975 | 5.988 | 132,061 | -0.03(-0.48%) |
Apr 19, 2006 | 6.009 | 6.042 | 5.996 | 6.017 | 272,556 | -0.00(-0.07%) |
Apr 18, 2006 | 6.004 | 6.029 | 5.988 | 6.021 | 138,808 | +0.01(+0.14%) |
Apr 17, 2006 | 5.996 | 6.021 | 5.984 | 6.013 | 324,610 | +0.01(+0.21%) |
Apr 13, 2006 | 6.029 | 6.063 | 5.996 | 6.000 | 185,078 | -0.03(-0.48%) |
Apr 12, 2006 | 6.021 | 6.054 | 6.009 | 6.029 | 232,553 | +0.01(+0.14%) |
Apr 11, 2006 | 6.017 | 6.058 | 6.009 | 6.021 | 137,844 | -0.02(-0.41%) |
Apr 10, 2006 | 6.079 | 6.083 | 6.038 | 6.046 | 190,139 | -0.01(-0.21%) |
Apr 07, 2006 | 6.071 | 6.104 | 6.058 | 6.058 | 211,587 | -0.03(-0.48%) |
Apr 06, 2006 | 6.067 | 6.104 | 6.067 | 6.087 | 124,108 | +0.01(+0.14%) |
Apr 05, 2006 | 6.083 | 6.108 | 6.067 | 6.079 | 303,885 | -0.04(-0.61%) |
Apr 04, 2006 | 6.087 | 6.166 | 6.038 | 6.117 | 304,849 | +0.05(+0.82%) |
Apr 03, 2006 | 6.162 | 6.162 | 6.038 | 6.067 | 209,659 | -0.05(-0.88%) |
Mar 31, 2006 | 6.067 | 6.121 | 6.067 | 6.121 | 240,505 | +0.05(+0.82%) |
Mar 30, 2006 | 6.063 | 6.112 | 6.042 | 6.071 | 248,458 | -0.03(-0.48%) |
Mar 29, 2006 | 6.083 | 6.117 | 6.058 | 6.100 | 153,750 | +0.04(+0.62%) |
Mar 28, 2006 | 6.058 | 6.075 | 6.046 | 6.063 | 106,034 | -0.00(-0.07%) |
Mar 27, 2006 | 6.071 | 6.075 | 6.042 | 6.067 | 157,846 | +0.01(+0.14%) |
Mar 24, 2006 | 6.050 | 6.058 | 6.029 | 6.058 | 152,063 | +0.01(+0.21%) |
Mar 23, 2006 | 6.050 | 6.058 | 6.021 | 6.046 | 183,632 | -0.00(-0.07%) |
Mar 22, 2006 | 6.025 | 6.050 | 6.021 | 6.050 | 232,071 | +0.02(+0.41%) |
Mar 21, 2006 | 6.050 | 6.058 | 6.017 | 6.025 | 155,437 | -0.02(-0.34%) |
Mar 20, 2006 | 6.054 | 6.054 | 6.034 | 6.046 | 190,139 | -0.01(-0.21%) |
Mar 17, 2006 | 6.046 | 6.079 | 6.046 | 6.058 | 223,395 | -0.01(-0.10%) |
Mar 16, 2006 | 6.046 | 6.079 | 6.042 | 6.064 | 195,199 | +0.02(+0.30%) |
Mar 15, 2006 | 6.054 | 6.058 | 6.029 | 6.046 | 111,818 | -0.01(-0.14%) |
Mar 14, 2006 | 6.038 | 6.058 | 6.029 | 6.054 | 188,934 | -0.00(-0.07%) |
Mar 13, 2006 | 6.009 | 6.058 | 6.009 | 6.058 | 243,397 | +0.01(+0.14%) |
Mar 10, 2006 | 6.013 | 6.058 | 6.009 | 6.050 | 186,042 | +0.03(+0.48%) |
Mar 09, 2006 | 5.988 | 6.021 | 5.984 | 6.021 | 149,171 | +0.03(+0.55%) |
Mar 08, 2006 | 6.004 | 6.013 | 5.959 | 5.988 | 261,953 | -0.02(-0.35%) |
Mar 07, 2006 | 6.017 | 6.075 | 6.009 | 6.009 | 299,547 | -0.07(-1.09%) |
Mar 06, 2006 | 6.108 | 6.112 | 6.067 | 6.075 | 189,416 | -0.02(-0.41%) |
Mar 03, 2006 | 6.121 | 6.133 | 6.087 | 6.100 | 173,993 | -0.04(-0.61%) |
Mar 02, 2006 | 6.150 | 6.179 | 6.137 | 6.137 | 156,400 | -0.02(-0.40%) |