Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.624 | 5.632 | 5.570 | 5.632 | 89,664 | +0.05(+0.81%) |
May 30, 2006 | 5.616 | 5.642 | 5.575 | 5.586 | 115,443 | -0.05(-0.95%) |
May 26, 2006 | 5.581 | 5.658 | 5.581 | 5.640 | 36,613 | +0.09(+1.54%) |
May 25, 2006 | 5.538 | 5.559 | 5.482 | 5.554 | 74,720 | +0.06(+1.07%) |
May 24, 2006 | 5.570 | 5.570 | 5.420 | 5.495 | 71,358 | -0.06(-1.01%) |
May 23, 2006 | 5.567 | 5.624 | 5.533 | 5.551 | 104,982 | +0.00(+0.00%) |
May 22, 2006 | 5.616 | 5.618 | 5.519 | 5.551 | 30,635 | -0.07(-1.24%) |
May 19, 2006 | 5.632 | 5.658 | 5.621 | 5.621 | 55,293 | -0.01(-0.19%) |
May 18, 2006 | 5.701 | 5.707 | 5.608 | 5.632 | 187,922 | -0.07(-1.22%) |
May 17, 2006 | 5.779 | 5.795 | 5.696 | 5.701 | 151,309 | -0.05(-0.93%) |
May 16, 2006 | 5.704 | 5.784 | 5.704 | 5.755 | 33,997 | +0.01(+0.14%) |
May 15, 2006 | 5.792 | 5.792 | 5.707 | 5.747 | 56,787 | -0.05(-0.83%) |
May 12, 2006 | 5.838 | 5.875 | 5.760 | 5.795 | 34,745 | -0.07(-1.14%) |
May 11, 2006 | 5.921 | 5.931 | 5.859 | 5.862 | 114,322 | -0.06(-0.99%) |
May 10, 2006 | 5.926 | 5.969 | 5.870 | 5.921 | 47,447 | +0.03(+0.45%) |
May 09, 2006 | 5.862 | 5.894 | 5.854 | 5.894 | 55,667 | +0.01(+0.18%) |
May 08, 2006 | 5.795 | 5.910 | 5.795 | 5.883 | 126,278 | +0.09(+1.52%) |
May 05, 2006 | 5.757 | 5.827 | 5.757 | 5.795 | 48,568 | +0.01(+0.14%) |
May 04, 2006 | 5.704 | 5.792 | 5.704 | 5.787 | 107,597 | +0.06(+1.12%) |
May 03, 2006 | 5.709 | 5.787 | 5.704 | 5.723 | 98,257 | -0.04(-0.70%) |
May 02, 2006 | 5.720 | 5.822 | 5.717 | 5.763 | 106,850 | +0.03(+0.47%) |
May 01, 2006 | 5.757 | 5.771 | 5.712 | 5.736 | 103,861 | +0.01(+0.14%) |
Apr 28, 2006 | 5.741 | 5.747 | 5.725 | 5.728 | 21,669 | +0.01(+0.09%) |
Apr 27, 2006 | 5.787 | 5.795 | 5.688 | 5.723 | 59,403 | -0.06(-1.02%) |
Apr 26, 2006 | 5.709 | 5.808 | 5.688 | 5.782 | 62,391 | +0.07(+1.31%) |
Apr 25, 2006 | 5.728 | 5.739 | 5.688 | 5.707 | 49,315 | -0.02(-0.33%) |
Apr 24, 2006 | 5.717 | 5.733 | 5.685 | 5.725 | 56,787 | +0.01(+0.19%) |
Apr 21, 2006 | 5.728 | 5.755 | 5.674 | 5.715 | 58,655 | +0.01(+0.14%) |
Apr 20, 2006 | 5.696 | 5.739 | 5.691 | 5.707 | 83,313 | -0.01(-0.23%) |
Apr 19, 2006 | 5.731 | 5.747 | 5.688 | 5.720 | 74,347 | +0.02(+0.28%) |
Apr 18, 2006 | 5.613 | 5.733 | 5.613 | 5.704 | 85,181 | +0.08(+1.48%) |
Apr 17, 2006 | 5.634 | 5.656 | 5.581 | 5.621 | 93,774 | -0.05(-0.80%) |
Apr 13, 2006 | 5.755 | 5.755 | 5.609 | 5.666 | 165,133 | -0.11(-1.95%) |
Apr 12, 2006 | 5.779 | 5.787 | 5.704 | 5.779 | 60,150 | -0.01(-0.14%) |
Apr 11, 2006 | 5.929 | 5.929 | 5.755 | 5.787 | 231,634 | -0.16(-2.61%) |
Apr 10, 2006 | 6.022 | 6.022 | 5.905 | 5.942 | 37,734 | -0.05(-0.76%) |
Apr 07, 2006 | 6.017 | 6.084 | 5.953 | 5.988 | 84,434 | -0.01(-0.18%) |
Apr 06, 2006 | 5.998 | 6.060 | 5.998 | 5.998 | 62,765 | +0.01(+0.13%) |
Apr 05, 2006 | 5.958 | 6.038 | 5.950 | 5.990 | 63,139 | -0.03(-0.44%) |
Apr 04, 2006 | 6.055 | 6.103 | 5.996 | 6.017 | 65,007 | +0.01(+0.13%) |
Apr 03, 2006 | 5.969 | 6.087 | 5.969 | 6.009 | 56,787 | +0.03(+0.45%) |
Mar 31, 2006 | 5.955 | 5.982 | 5.937 | 5.982 | 42,590 | +0.06(+0.95%) |
Mar 30, 2006 | 5.881 | 5.929 | 5.881 | 5.926 | 47,447 | +0.01(+0.14%) |
Mar 29, 2006 | 5.934 | 5.961 | 5.902 | 5.918 | 47,821 | +0.03(+0.50%) |
Mar 28, 2006 | 5.969 | 5.969 | 5.889 | 5.889 | 56,414 | -0.07(-1.21%) |
Mar 27, 2006 | 6.076 | 6.076 | 5.961 | 5.961 | 65,380 | -0.12(-1.98%) |
Mar 24, 2006 | 6.087 | 6.111 | 6.055 | 6.081 | 45,206 | -0.03(-0.53%) |
Mar 23, 2006 | 6.092 | 6.113 | 6.079 | 6.113 | 66,875 | +0.05(+0.79%) |
Mar 22, 2006 | 6.036 | 6.087 | 6.022 | 6.065 | 62,018 | -0.02(-0.40%) |
Mar 21, 2006 | 6.079 | 6.116 | 6.055 | 6.089 | 37,360 | +0.01(+0.09%) |
Mar 20, 2006 | 6.049 | 6.116 | 6.049 | 6.084 | 60,150 | -0.03(-0.53%) |
Mar 17, 2006 | 6.047 | 6.116 | 6.041 | 6.116 | 29,514 | -0.01(-0.22%) |
Mar 16, 2006 | 6.116 | 6.138 | 6.103 | 6.129 | 30,261 | +0.05(+0.88%) |
Mar 15, 2006 | 6.156 | 6.183 | 6.038 | 6.076 | 121,794 | -0.05(-0.83%) |
Mar 14, 2006 | 6.057 | 6.129 | 6.028 | 6.127 | 52,304 | +0.09(+1.42%) |
Mar 13, 2006 | 6.036 | 6.076 | 6.020 | 6.041 | 25,778 | +0.01(+0.22%) |
Mar 10, 2006 | 5.977 | 6.028 | 5.966 | 6.028 | 56,414 | +0.11(+1.85%) |
Mar 09, 2006 | 6.025 | 6.049 | 5.918 | 5.918 | 179,703 | -0.07(-1.16%) |
Mar 08, 2006 | 6.156 | 6.156 | 5.969 | 5.988 | 71,731 | -0.12(-1.93%) |
Mar 07, 2006 | 6.215 | 6.234 | 6.105 | 6.105 | 45,579 | -0.09(-1.47%) |
Mar 06, 2006 | 6.245 | 6.263 | 6.196 | 6.196 | 48,568 | +0.02(+0.30%) |
Mar 03, 2006 | 6.151 | 6.202 | 6.127 | 6.178 | 51,183 | +0.03(+0.52%) |
Mar 02, 2006 | 6.196 | 6.210 | 6.146 | 6.146 | 23,910 | +0.01(+0.17%) |