Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.840 | 4.890 | 4.600 | 4.730 | 324,595 | -0.07(-1.46%) |
May 30, 2006 | 5.260 | 5.270 | 4.740 | 4.800 | 587,743 | -0.47(-8.92%) |
May 26, 2006 | 5.280 | 5.320 | 5.260 | 5.270 | 66,278 | -0.02(-0.38%) |
May 25, 2006 | 5.400 | 5.400 | 5.240 | 5.290 | 94,634 | -0.10(-1.86%) |
May 24, 2006 | 5.380 | 5.490 | 5.360 | 5.390 | 119,891 | -0.02(-0.37%) |
May 23, 2006 | 5.320 | 5.450 | 5.320 | 5.410 | 274,708 | +0.08(+1.50%) |
May 22, 2006 | 5.420 | 5.420 | 5.230 | 5.330 | 295,003 | -0.08(-1.48%) |
May 19, 2006 | 5.540 | 5.680 | 5.400 | 5.410 | 156,403 | -0.15(-2.70%) |
May 18, 2006 | 5.770 | 5.800 | 5.530 | 5.560 | 366,717 | +0.11(+2.02%) |
May 17, 2006 | 5.520 | 5.520 | 5.280 | 5.450 | 227,552 | -0.07(-1.27%) |
May 16, 2006 | 5.550 | 5.660 | 5.450 | 5.520 | 245,994 | -0.06(-1.08%) |
May 15, 2006 | 5.600 | 5.680 | 5.480 | 5.580 | 220,567 | -0.06(-1.06%) |
May 12, 2006 | 5.390 | 5.700 | 5.270 | 5.640 | 311,020 | +0.18(+3.30%) |
May 11, 2006 | 5.800 | 5.800 | 5.400 | 5.460 | 463,474 | -0.34(-5.86%) |
May 10, 2006 | 5.890 | 5.930 | 5.740 | 5.800 | 372,947 | -0.13(-2.19%) |
May 09, 2006 | 5.990 | 6.050 | 5.840 | 5.930 | 297,980 | +0.09(+1.54%) |
May 08, 2006 | 5.750 | 5.860 | 5.700 | 5.840 | 424,607 | +0.06(+1.04%) |
May 05, 2006 | 6.040 | 6.080 | 5.670 | 5.780 | 1,619,823 | -0.82(-12.42%) |
May 04, 2006 | 6.730 | 6.870 | 6.560 | 6.600 | 280,469 | -0.20(-2.94%) |
May 03, 2006 | 6.880 | 6.920 | 6.710 | 6.800 | 306,460 | +0.00(+0.00%) |
May 02, 2006 | 6.850 | 7.000 | 6.450 | 6.800 | 269,982 | +0.05(+0.74%) |
May 01, 2006 | 6.920 | 6.920 | 6.620 | 6.750 | 275,034 | -0.12(-1.75%) |
Apr 28, 2006 | 6.610 | 7.000 | 6.580 | 6.870 | 224,900 | +0.25(+3.78%) |
Apr 27, 2006 | 6.950 | 6.950 | 6.160 | 6.620 | 503,134 | -0.33(-4.75%) |
Apr 26, 2006 | 6.940 | 7.260 | 6.930 | 6.950 | 274,563 | -0.02(-0.29%) |
Apr 25, 2006 | 7.140 | 7.150 | 6.880 | 6.970 | 360,428 | -0.18(-2.52%) |
Apr 24, 2006 | 7.500 | 7.660 | 7.060 | 7.150 | 251,413 | -0.25(-3.38%) |
Apr 21, 2006 | 7.620 | 7.620 | 7.370 | 7.400 | 331,321 | -0.17(-2.25%) |
Apr 20, 2006 | 7.370 | 7.620 | 7.230 | 7.570 | 307,574 | +0.16(+2.16%) |
Apr 19, 2006 | 7.700 | 7.750 | 7.270 | 7.410 | 464,582 | -0.29(-3.77%) |
Apr 18, 2006 | 7.690 | 7.840 | 7.670 | 7.700 | 241,163 | +0.14(+1.85%) |
Apr 17, 2006 | 7.750 | 7.790 | 7.500 | 7.560 | 530,111 | +0.08(+1.07%) |
Apr 13, 2006 | 7.110 | 7.520 | 7.100 | 7.480 | 265,115 | +0.19(+2.61%) |
Apr 12, 2006 | 7.050 | 7.340 | 6.867 | 7.290 | 280,359 | +0.24(+3.40%) |
Apr 11, 2006 | 7.330 | 7.410 | 6.970 | 7.050 | 300,365 | -0.24(-3.29%) |
Apr 10, 2006 | 6.870 | 7.500 | 6.680 | 7.290 | 532,927 | +0.42(+6.11%) |
Apr 07, 2006 | 6.980 | 7.110 | 6.800 | 6.870 | 260,109 | -0.06(-0.87%) |
Apr 06, 2006 | 7.340 | 7.420 | 6.720 | 6.930 | 635,032 | -0.41(-5.59%) |
Apr 05, 2006 | 7.280 | 7.450 | 7.250 | 7.340 | 699,446 | -0.22(-2.91%) |
Apr 04, 2006 | 7.340 | 7.580 | 7.180 | 7.560 | 1,071,471 | +0.36(+5.00%) |
Apr 03, 2006 | 7.390 | 7.420 | 6.990 | 7.200 | 1,153,597 | -0.04(-0.55%) |
Mar 31, 2006 | 7.040 | 7.420 | 6.970 | 7.240 | 880,491 | +0.04(+0.61%) |
Mar 30, 2006 | 6.740 | 7.260 | 6.680 | 7.196 | 1,595,031 | +0.49(+7.24%) |
Mar 29, 2006 | 6.750 | 6.750 | 6.540 | 6.710 | 288,286 | +0.01(+0.15%) |
Mar 28, 2006 | 6.680 | 6.800 | 6.590 | 6.700 | 705,677 | +0.05(+0.75%) |
Mar 27, 2006 | 6.520 | 6.680 | 6.290 | 6.650 | 773,428 | +0.23(+3.58%) |
Mar 24, 2006 | 6.020 | 6.450 | 5.830 | 6.420 | 735,930 | +0.51(+8.63%) |
Mar 23, 2006 | 6.070 | 6.110 | 5.710 | 5.910 | 174,100 | -0.13(-2.15%) |
Mar 22, 2006 | 6.140 | 6.180 | 5.930 | 6.040 | 126,400 | -0.02(-0.33%) |
Mar 21, 2006 | 6.120 | 6.200 | 6.050 | 6.060 | 73,454 | -0.12(-1.94%) |
Mar 20, 2006 | 6.220 | 6.300 | 6.050 | 6.180 | 221,273 | -0.02(-0.32%) |
Mar 17, 2006 | 5.770 | 6.290 | 5.770 | 6.200 | 676,562 | +0.45(+7.83%) |
Mar 16, 2006 | 5.710 | 5.790 | 5.710 | 5.750 | 304,265 | +0.02(+0.35%) |
Mar 15, 2006 | 5.680 | 5.770 | 5.650 | 5.730 | 113,345 | +0.07(+1.24%) |
Mar 14, 2006 | 5.710 | 5.750 | 5.630 | 5.660 | 144,572 | -0.09(-1.57%) |
Mar 13, 2006 | 5.650 | 5.770 | 5.600 | 5.750 | 258,162 | +0.10(+1.77%) |
Mar 10, 2006 | 5.650 | 5.750 | 5.580 | 5.650 | 103,661 | +0.04(+0.71%) |
Mar 09, 2006 | 5.500 | 5.640 | 5.410 | 5.610 | 357,996 | +0.15(+2.75%) |
Mar 08, 2006 | 5.480 | 5.500 | 5.400 | 5.460 | 49,607 | +0.00(+0.00%) |
Mar 07, 2006 | 5.500 | 5.550 | 5.430 | 5.460 | 74,818 | -0.01(-0.18%) |
Mar 06, 2006 | 5.360 | 5.740 | 5.310 | 5.470 | 287,850 | +0.08(+1.48%) |
Mar 03, 2006 | 5.350 | 5.400 | 5.200 | 5.390 | 148,500 | +0.11(+2.08%) |
Mar 02, 2006 | 5.220 | 5.340 | 5.220 | 5.280 | 129,798 | +0.02(+0.38%) |