Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.654 | 5.852 | 5.578 | 5.663 | 18,381 | -0.08(-1.32%) |
May 30, 2006 | 5.569 | 5.795 | 5.569 | 5.739 | 1,359 | +0.04(+0.66%) |
May 26, 2006 | 5.616 | 5.748 | 5.572 | 5.701 | 6,377 | -0.04(-0.66%) |
May 25, 2006 | 5.833 | 5.899 | 5.682 | 5.739 | 6,038 | -0.10(-1.78%) |
May 24, 2006 | 5.701 | 5.890 | 5.475 | 5.843 | 9,573 | +0.25(+4.56%) |
May 23, 2006 | 5.597 | 5.758 | 5.578 | 5.588 | 8,698 | -0.12(-2.15%) |
May 22, 2006 | 5.701 | 5.777 | 5.682 | 5.710 | 1,483 | -0.08(-1.47%) |
May 19, 2006 | 5.710 | 5.852 | 5.663 | 5.795 | 11,281 | +0.10(+1.82%) |
May 18, 2006 | 5.635 | 5.726 | 5.626 | 5.692 | 5,553 | -0.07(-1.15%) |
May 17, 2006 | 5.578 | 5.824 | 5.559 | 5.758 | 18,021 | +0.06(+0.99%) |
May 16, 2006 | 5.918 | 5.918 | 5.607 | 5.701 | 24,939 | -0.15(-2.58%) |
May 15, 2006 | 5.805 | 5.899 | 5.503 | 5.852 | 39,824 | +0.12(+2.14%) |
May 12, 2006 | 5.758 | 5.758 | 5.663 | 5.729 | 21,944 | -0.07(-1.14%) |
May 11, 2006 | 5.852 | 5.909 | 5.758 | 5.795 | 18,723 | -0.14(-2.38%) |
May 10, 2006 | 6.060 | 6.126 | 5.833 | 5.937 | 65,543 | -0.24(-3.82%) |
May 09, 2006 | 6.182 | 6.315 | 5.994 | 6.173 | 27,908 | -0.10(-1.65%) |
May 08, 2006 | 6.296 | 6.315 | 6.135 | 6.277 | 6,035 | -0.09(-1.48%) |
May 05, 2006 | 6.333 | 6.466 | 6.333 | 6.371 | 6,616 | +0.05(+0.75%) |
May 04, 2006 | 6.607 | 6.730 | 6.286 | 6.324 | 37,943 | -0.17(-2.62%) |
May 03, 2006 | 6.258 | 6.796 | 6.135 | 6.494 | 24,404 | +0.31(+5.04%) |
May 02, 2006 | 6.447 | 6.447 | 6.173 | 6.182 | 17,692 | -0.08(-1.21%) |
May 01, 2006 | 6.088 | 6.409 | 6.088 | 6.258 | 16,524 | +0.09(+1.53%) |
Apr 28, 2006 | 6.305 | 6.305 | 6.135 | 6.164 | 32,207 | -0.04(-0.61%) |
Apr 27, 2006 | 6.097 | 6.324 | 5.984 | 6.201 | 32,566 | +0.07(+1.08%) |
Apr 26, 2006 | 6.145 | 6.145 | 6.126 | 6.135 | 7,432 | +0.00(+0.00%) |
Apr 25, 2006 | 6.079 | 6.182 | 6.079 | 6.135 | 17,057 | +0.06(+0.93%) |
Apr 24, 2006 | 6.041 | 6.079 | 6.022 | 6.079 | 14,152 | +0.06(+0.94%) |
Apr 21, 2006 | 6.031 | 6.135 | 5.946 | 6.022 | 33,338 | -0.08(-1.39%) |
Apr 20, 2006 | 6.154 | 6.182 | 6.050 | 6.107 | 16,796 | -0.13(-2.12%) |
Apr 19, 2006 | 6.343 | 6.343 | 6.230 | 6.239 | 12,713 | -0.07(-1.05%) |
Apr 18, 2006 | 6.362 | 6.371 | 6.154 | 6.305 | 11,686 | +0.18(+2.93%) |
Apr 17, 2006 | 5.984 | 6.230 | 5.965 | 6.126 | 57,203 | -0.18(-2.84%) |
Apr 13, 2006 | 6.220 | 6.343 | 6.135 | 6.305 | 54,379 | +0.08(+1.37%) |
Apr 12, 2006 | 6.173 | 6.324 | 6.164 | 6.220 | 10,807 | +0.05(+0.76%) |
Apr 11, 2006 | 6.164 | 6.277 | 6.145 | 6.173 | 13,692 | -0.03(-0.46%) |
Apr 10, 2006 | 6.362 | 6.409 | 5.899 | 6.201 | 35,208 | -0.13(-2.09%) |
Apr 07, 2006 | 6.796 | 6.796 | 6.333 | 6.333 | 21,898 | -0.24(-3.59%) |
Apr 06, 2006 | 6.702 | 6.725 | 6.551 | 6.569 | 6,144 | +0.02(+0.29%) |
Apr 05, 2006 | 6.626 | 6.673 | 6.522 | 6.551 | 7,142 | -0.13(-1.98%) |
Apr 04, 2006 | 6.588 | 6.815 | 6.532 | 6.683 | 17,923 | +0.00(+0.00%) |
Apr 03, 2006 | 6.541 | 6.739 | 6.522 | 6.683 | 26,235 | +0.05(+0.71%) |
Mar 31, 2006 | 6.598 | 6.730 | 6.522 | 6.636 | 18,898 | -0.03(-0.42%) |
Mar 30, 2006 | 6.607 | 6.749 | 6.513 | 6.664 | 19,865 | +0.08(+1.29%) |
Mar 29, 2006 | 6.928 | 6.928 | 6.503 | 6.579 | 31,135 | -0.31(-4.52%) |
Mar 28, 2006 | 7.334 | 7.334 | 6.796 | 6.890 | 22,070 | -0.36(-4.95%) |
Mar 27, 2006 | 7.504 | 7.504 | 7.221 | 7.249 | 30,654 | -0.06(-0.78%) |
Mar 24, 2006 | 6.796 | 7.438 | 6.796 | 7.306 | 53,048 | +0.42(+6.17%) |
Mar 23, 2006 | 6.890 | 6.975 | 6.869 | 6.881 | 15,679 | +0.03(+0.41%) |
Mar 22, 2006 | 6.249 | 6.919 | 6.230 | 6.853 | 51,913 | +0.60(+9.67%) |
Mar 21, 2006 | 6.739 | 6.739 | 6.220 | 6.249 | 51,707 | -0.36(-5.45%) |
Mar 20, 2006 | 6.560 | 6.673 | 6.475 | 6.609 | 29,341 | +0.10(+1.47%) |
Mar 17, 2006 | 6.239 | 6.532 | 6.230 | 6.513 | 32,226 | +0.29(+4.70%) |
Mar 16, 2006 | 6.154 | 6.371 | 6.107 | 6.220 | 19,544 | +0.08(+1.23%) |
Mar 15, 2006 | 6.079 | 6.145 | 6.041 | 6.145 | 25,860 | +0.07(+1.09%) |
Mar 14, 2006 | 6.607 | 6.637 | 6.069 | 6.079 | 33,939 | -0.20(-3.16%) |
Mar 13, 2006 | 6.522 | 6.541 | 6.173 | 6.277 | 97,155 | +0.46(+7.95%) |
Mar 10, 2006 | 5.663 | 5.994 | 5.456 | 5.814 | 88,560 | +0.43(+8.07%) |
Mar 09, 2006 | 5.333 | 5.456 | 5.135 | 5.380 | 21,353 | +0.15(+2.89%) |
Mar 08, 2006 | 5.210 | 5.578 | 5.210 | 5.229 | 17,577 | -0.08(-1.60%) |
Mar 07, 2006 | 5.465 | 5.663 | 5.295 | 5.314 | 53,886 | +0.03(+0.54%) |
Mar 06, 2006 | 5.097 | 5.475 | 5.097 | 5.286 | 31,589 | +0.17(+3.32%) |
Mar 03, 2006 | 5.069 | 5.163 | 5.069 | 5.116 | 1,801 | +0.04(+0.74%) |
Mar 02, 2006 | 5.069 | 5.135 | 4.946 | 5.078 | 6,038 | -0.04(-0.82%) |