Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.300 | 6.330 | 6.100 | 6.220 | 37,910 | +0.12(+1.97%) |
May 30, 2006 | 6.330 | 6.330 | 6.050 | 6.100 | 52,109 | -0.28(-4.39%) |
May 26, 2006 | 6.650 | 6.790 | 6.360 | 6.380 | 15,629 | -0.22(-3.33%) |
May 25, 2006 | 6.260 | 6.770 | 6.260 | 6.600 | 30,567 | +0.44(+7.14%) |
May 24, 2006 | 6.020 | 6.290 | 5.990 | 6.160 | 567,980 | +0.07(+1.15%) |
May 23, 2006 | 6.260 | 6.280 | 6.090 | 6.090 | 22,567 | -0.13(-2.09%) |
May 22, 2006 | 6.140 | 6.300 | 6.060 | 6.220 | 41,709 | +0.11(+1.80%) |
May 19, 2006 | 6.070 | 6.200 | 6.070 | 6.110 | 38,852 | +0.01(+0.16%) |
May 18, 2006 | 6.120 | 6.190 | 6.100 | 6.100 | 111,710 | +0.02(+0.33%) |
May 17, 2006 | 6.090 | 6.180 | 6.080 | 6.080 | 49,917 | -0.07(-1.14%) |
May 16, 2006 | 6.110 | 6.180 | 6.110 | 6.150 | 24,691 | +0.05(+0.82%) |
May 15, 2006 | 6.090 | 6.150 | 6.060 | 6.100 | 102,140 | +0.00(+0.00%) |
May 12, 2006 | 6.100 | 6.160 | 6.080 | 6.100 | 16,703 | -0.01(-0.16%) |
May 11, 2006 | 6.100 | 6.150 | 6.100 | 6.110 | 31,315 | -0.02(-0.33%) |
May 10, 2006 | 6.300 | 6.300 | 6.090 | 6.130 | 19,466 | +0.01(+0.16%) |
May 09, 2006 | 6.120 | 6.290 | 6.100 | 6.120 | 30,651 | +0.01(+0.16%) |
May 08, 2006 | 6.100 | 6.150 | 6.080 | 6.110 | 13,684 | -0.04(-0.65%) |
May 05, 2006 | 6.090 | 6.240 | 6.050 | 6.150 | 126,917 | +0.06(+0.99%) |
May 04, 2006 | 6.020 | 6.130 | 6.020 | 6.090 | 14,923 | +0.00(+0.00%) |
May 03, 2006 | 5.960 | 6.120 | 5.960 | 6.090 | 16,809 | +0.04(+0.66%) |
May 02, 2006 | 6.030 | 6.110 | 5.990 | 6.050 | 17,093 | +0.02(+0.33%) |
May 01, 2006 | 6.130 | 6.130 | 5.940 | 6.030 | 21,663 | -0.03(-0.50%) |
Apr 28, 2006 | 5.990 | 6.070 | 5.920 | 6.060 | 22,100 | +0.02(+0.33%) |
Apr 27, 2006 | 5.990 | 6.120 | 5.960 | 6.040 | 33,876 | -0.05(-0.90%) |
Apr 26, 2006 | 5.950 | 6.130 | 5.950 | 6.095 | 14,989 | +0.08(+1.41%) |
Apr 25, 2006 | 5.980 | 6.070 | 5.850 | 6.010 | 61,146 | +0.01(+0.17%) |
Apr 24, 2006 | 6.120 | 6.120 | 5.960 | 6.000 | 70,538 | -0.16(-2.60%) |
Apr 21, 2006 | 6.400 | 6.420 | 6.100 | 6.160 | 103,339 | -0.15(-2.38%) |
Apr 20, 2006 | 6.310 | 6.470 | 6.220 | 6.310 | 30,098 | -0.01(-0.16%) |
Apr 19, 2006 | 6.380 | 6.490 | 6.220 | 6.320 | 40,825 | -0.01(-0.16%) |
Apr 18, 2006 | 6.190 | 6.330 | 6.210 | 6.330 | 35,199 | +0.14(+2.26%) |
Apr 17, 2006 | 6.190 | 6.200 | 6.090 | 6.190 | 56,175 | +0.04(+0.65%) |
Apr 13, 2006 | 6.090 | 6.190 | 6.060 | 6.150 | 25,582 | +0.05(+0.82%) |
Apr 12, 2006 | 6.090 | 6.130 | 6.040 | 6.100 | 29,910 | +0.01(+0.16%) |
Apr 11, 2006 | 6.150 | 6.150 | 5.960 | 6.090 | 29,466 | -0.01(-0.16%) |
Apr 10, 2006 | 6.115 | 6.160 | 6.000 | 6.100 | 37,073 | -0.02(-0.33%) |
Apr 07, 2006 | 6.130 | 6.290 | 6.080 | 6.120 | 36,334 | -0.06(-0.97%) |
Apr 06, 2006 | 5.990 | 6.200 | 5.950 | 6.180 | 43,842 | +0.15(+2.49%) |
Apr 05, 2006 | 6.010 | 6.430 | 5.910 | 6.030 | 49,231 | +0.00(+0.00%) |
Apr 04, 2006 | 6.070 | 6.200 | 6.000 | 6.030 | 36,548 | -0.15(-2.43%) |
Apr 03, 2006 | 6.130 | 6.510 | 6.020 | 6.180 | 91,359 | +0.10(+1.64%) |
Mar 31, 2006 | 6.010 | 6.110 | 5.950 | 6.080 | 379,662 | +0.12(+2.01%) |
Mar 30, 2006 | 5.970 | 6.040 | 5.950 | 5.960 | 288,266 | -0.04(-0.67%) |
Mar 29, 2006 | 6.100 | 6.110 | 5.970 | 6.000 | 222,092 | +0.01(+0.17%) |
Mar 28, 2006 | 6.240 | 6.240 | 5.950 | 5.990 | 67,353 | -0.28(-4.47%) |
Mar 27, 2006 | 6.330 | 6.330 | 6.250 | 6.270 | 92,368 | -0.02(-0.32%) |
Mar 24, 2006 | 6.240 | 6.300 | 6.200 | 6.290 | 69,461 | +0.09(+1.45%) |
Mar 23, 2006 | 6.330 | 6.340 | 6.040 | 6.200 | 37,600 | -0.09(-1.43%) |
Mar 22, 2006 | 6.270 | 6.320 | 6.200 | 6.290 | 328,900 | -0.03(-0.47%) |
Mar 21, 2006 | 6.360 | 6.370 | 6.300 | 6.320 | 163,112 | -0.06(-0.94%) |
Mar 20, 2006 | 6.350 | 6.400 | 6.280 | 6.380 | 64,181 | +0.01(+0.16%) |
Mar 17, 2006 | 6.430 | 6.440 | 6.330 | 6.370 | 176,141 | +0.00(+0.00%) |
Mar 16, 2006 | 6.530 | 6.530 | 6.300 | 6.370 | 100,230 | -0.11(-1.70%) |
Mar 15, 2006 | 6.470 | 6.530 | 6.320 | 6.480 | 65,621 | +0.07(+1.09%) |
Mar 14, 2006 | 6.430 | 6.440 | 6.250 | 6.410 | 31,715 | -0.06(-0.93%) |
Mar 13, 2006 | 6.530 | 6.590 | 6.420 | 6.470 | 26,736 | +0.02(+0.31%) |
Mar 10, 2006 | 6.330 | 6.470 | 6.290 | 6.450 | 28,606 | +0.08(+1.26%) |
Mar 09, 2006 | 6.580 | 6.580 | 6.360 | 6.370 | 32,404 | -0.11(-1.70%) |
Mar 08, 2006 | 6.370 | 6.510 | 6.370 | 6.480 | 47,072 | +0.06(+0.93%) |
Mar 07, 2006 | 6.440 | 6.500 | 6.360 | 6.420 | 194,056 | -0.02(-0.31%) |
Mar 06, 2006 | 6.600 | 6.600 | 6.400 | 6.440 | 25,842 | -0.16(-2.42%) |
Mar 03, 2006 | 6.730 | 6.770 | 6.580 | 6.600 | 13,121 | -0.18(-2.65%) |
Mar 02, 2006 | 6.812 | 6.870 | 6.710 | 6.780 | 15,447 | -0.04(-0.59%) |