Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.860 | 5.876 | 5.801 | 5.857 | 473,253 | +0.07(+1.29%) |
May 30, 2006 | 5.854 | 5.879 | 5.723 | 5.782 | 487,360 | -0.06(-1.07%) |
May 26, 2006 | 5.845 | 5.845 | 5.801 | 5.845 | 315,822 | +0.00(+0.00%) |
May 25, 2006 | 5.770 | 5.845 | 5.742 | 5.845 | 552,449 | +0.15(+2.57%) |
May 24, 2006 | 5.745 | 5.779 | 5.692 | 5.698 | 473,253 | -0.04(-0.63%) |
May 23, 2006 | 5.736 | 5.795 | 5.701 | 5.734 | 580,985 | +0.03(+0.57%) |
May 22, 2006 | 5.729 | 5.729 | 5.661 | 5.701 | 689,359 | -0.03(-0.60%) |
May 19, 2006 | 5.614 | 5.736 | 5.608 | 5.736 | 818,894 | +0.15(+2.62%) |
May 18, 2006 | 5.583 | 5.614 | 5.555 | 5.589 | 799,015 | +0.05(+0.96%) |
May 17, 2006 | 5.670 | 5.670 | 5.523 | 5.536 | 502,751 | -0.13(-2.31%) |
May 16, 2006 | 5.736 | 5.736 | 5.664 | 5.667 | 343,717 | -0.02(-0.44%) |
May 15, 2006 | 5.714 | 5.727 | 5.654 | 5.692 | 238,550 | -0.03(-0.54%) |
May 12, 2006 | 5.770 | 5.770 | 5.711 | 5.723 | 255,543 | -0.04(-0.65%) |
May 11, 2006 | 5.823 | 5.823 | 5.707 | 5.760 | 506,278 | -0.06(-1.02%) |
May 10, 2006 | 5.885 | 5.885 | 5.782 | 5.820 | 449,205 | -0.07(-1.11%) |
May 09, 2006 | 5.848 | 5.895 | 5.817 | 5.885 | 352,374 | +0.04(+0.64%) |
May 08, 2006 | 5.832 | 5.848 | 5.782 | 5.848 | 305,241 | +0.04(+0.70%) |
May 05, 2006 | 5.848 | 5.857 | 5.795 | 5.807 | 202,318 | -0.03(-0.53%) |
May 04, 2006 | 5.842 | 5.863 | 5.823 | 5.838 | 252,337 | +0.02(+0.27%) |
May 03, 2006 | 5.863 | 5.863 | 5.801 | 5.823 | 293,378 | -0.03(-0.53%) |
May 02, 2006 | 5.888 | 5.888 | 5.829 | 5.854 | 337,305 | -0.02(-0.37%) |
May 01, 2006 | 5.801 | 5.923 | 5.792 | 5.876 | 429,326 | +0.09(+1.56%) |
Apr 28, 2006 | 5.832 | 5.832 | 5.739 | 5.785 | 332,174 | +0.06(+0.98%) |
Apr 27, 2006 | 5.720 | 5.760 | 5.673 | 5.729 | 364,238 | +0.02(+0.33%) |
Apr 26, 2006 | 5.785 | 5.804 | 5.695 | 5.711 | 308,448 | -0.07(-1.13%) |
Apr 25, 2006 | 5.814 | 5.817 | 5.717 | 5.776 | 332,816 | -0.02(-0.38%) |
Apr 24, 2006 | 5.817 | 5.842 | 5.776 | 5.798 | 308,768 | -0.02(-0.32%) |
Apr 21, 2006 | 5.863 | 5.891 | 5.801 | 5.817 | 235,664 | -0.02(-0.27%) |
Apr 20, 2006 | 5.823 | 5.838 | 5.807 | 5.832 | 260,032 | +0.03(+0.48%) |
Apr 19, 2006 | 5.804 | 5.832 | 5.754 | 5.804 | 291,454 | -0.04(-0.75%) |
Apr 18, 2006 | 5.804 | 5.854 | 5.785 | 5.848 | 320,632 | +0.07(+1.13%) |
Apr 17, 2006 | 5.876 | 5.876 | 5.723 | 5.782 | 393,736 | -0.08(-1.38%) |
Apr 13, 2006 | 5.826 | 5.863 | 5.789 | 5.863 | 255,864 | +0.04(+0.64%) |
Apr 12, 2006 | 5.860 | 5.876 | 5.795 | 5.826 | 325,441 | -0.02(-0.37%) |
Apr 11, 2006 | 5.910 | 5.913 | 5.823 | 5.848 | 351,092 | -0.04(-0.74%) |
Apr 10, 2006 | 5.863 | 5.910 | 5.863 | 5.891 | 362,955 | +0.01(+0.21%) |
Apr 07, 2006 | 5.904 | 5.916 | 5.863 | 5.879 | 284,080 | -0.01(-0.11%) |
Apr 06, 2006 | 5.895 | 5.913 | 5.873 | 5.885 | 339,228 | -0.01(-0.16%) |
Apr 05, 2006 | 5.901 | 5.929 | 5.885 | 5.895 | 339,228 | -0.01(-0.11%) |
Apr 04, 2006 | 5.941 | 6.019 | 5.885 | 5.901 | 306,845 | -0.02(-0.42%) |
Apr 03, 2006 | 5.901 | 5.969 | 5.895 | 5.926 | 619,140 | +0.04(+0.74%) |
Mar 31, 2006 | 5.941 | 5.941 | 5.870 | 5.882 | 415,539 | +0.02(+0.32%) |
Mar 30, 2006 | 5.845 | 5.867 | 5.832 | 5.863 | 272,858 | +0.03(+0.53%) |
Mar 29, 2006 | 5.826 | 5.888 | 5.814 | 5.832 | 427,402 | +0.01(+0.11%) |
Mar 28, 2006 | 5.929 | 5.935 | 5.804 | 5.826 | 407,523 | -0.09(-1.58%) |
Mar 27, 2006 | 5.963 | 5.973 | 5.910 | 5.920 | 352,374 | -0.01(-0.16%) |
Mar 24, 2006 | 5.938 | 5.951 | 5.904 | 5.929 | 300,753 | +0.03(+0.48%) |
Mar 23, 2006 | 5.923 | 5.938 | 5.870 | 5.901 | 280,553 | +0.01(+0.16%) |
Mar 22, 2006 | 5.895 | 5.910 | 5.867 | 5.891 | 368,406 | -0.07(-1.10%) |
Mar 21, 2006 | 5.979 | 5.979 | 5.941 | 5.957 | 316,463 | -0.01(-0.21%) |
Mar 20, 2006 | 6.019 | 6.019 | 5.951 | 5.969 | 390,850 | -0.04(-0.62%) |
Mar 17, 2006 | 6.063 | 6.076 | 5.991 | 6.007 | 315,822 | -0.02(-0.41%) |
Mar 16, 2006 | 6.066 | 6.075 | 6.019 | 6.032 | 359,428 | -0.02(-0.31%) |
Mar 15, 2006 | 6.079 | 6.082 | 6.032 | 6.051 | 303,959 | -0.00(-0.05%) |
Mar 14, 2006 | 6.001 | 6.054 | 5.963 | 6.054 | 288,889 | +0.05(+0.88%) |
Mar 13, 2006 | 5.973 | 6.001 | 5.941 | 6.001 | 260,032 | +0.06(+1.05%) |
Mar 10, 2006 | 5.885 | 5.941 | 5.885 | 5.938 | 267,407 | +0.06(+1.01%) |
Mar 09, 2006 | 5.885 | 5.907 | 5.863 | 5.879 | 386,041 | -0.00(-0.05%) |
Mar 08, 2006 | 5.932 | 5.938 | 5.867 | 5.882 | 383,476 | -0.02(-0.37%) |
Mar 07, 2006 | 5.976 | 6.001 | 5.898 | 5.904 | 460,107 | -0.03(-0.53%) |
Mar 06, 2006 | 6.079 | 6.082 | 5.901 | 5.935 | 618,499 | -0.12(-1.91%) |
Mar 03, 2006 | 6.007 | 6.051 | 5.982 | 6.051 | 351,092 | +0.05(+0.88%) |
Mar 02, 2006 | 6.044 | 6.047 | 5.957 | 5.998 | 360,390 | -0.03(-0.52%) |