Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.850 | 7.700 | 6.710 | 7.600 | 1,461,043 | +1.00(+15.15%) |
May 30, 2006 | 6.680 | 6.750 | 6.250 | 6.600 | 1,054,427 | +0.25(+3.94%) |
May 26, 2006 | 6.640 | 7.070 | 6.230 | 6.350 | 2,897,242 | +0.32(+5.31%) |
May 25, 2006 | 5.840 | 6.120 | 5.600 | 6.030 | 651,207 | +0.43(+7.76%) |
May 24, 2006 | 5.220 | 5.650 | 5.220 | 5.596 | 534,029 | +0.87(+18.31%) |
May 23, 2006 | 4.950 | 4.980 | 4.730 | 4.730 | 35,818 | -0.22(-4.44%) |
May 22, 2006 | 4.500 | 5.150 | 4.500 | 4.950 | 145,451 | +0.36(+7.84%) |
May 19, 2006 | 4.740 | 4.740 | 4.500 | 4.590 | 89,885 | -0.16(-3.37%) |
May 18, 2006 | 4.780 | 4.840 | 4.650 | 4.750 | 42,300 | +0.00(+0.00%) |
May 17, 2006 | 5.140 | 5.140 | 4.720 | 4.750 | 82,942 | -0.34(-6.68%) |
May 16, 2006 | 5.150 | 5.180 | 5.000 | 5.090 | 29,950 | -0.05(-0.97%) |
May 15, 2006 | 5.100 | 5.250 | 5.000 | 5.140 | 38,554 | +0.01(+0.19%) |
May 12, 2006 | 5.200 | 5.210 | 5.010 | 5.130 | 29,087 | -0.05(-0.97%) |
May 11, 2006 | 5.170 | 5.290 | 5.020 | 5.180 | 49,669 | +0.04(+0.78%) |
May 10, 2006 | 5.140 | 5.180 | 5.110 | 5.140 | 23,347 | +0.02(+0.39%) |
May 09, 2006 | 5.150 | 5.280 | 5.060 | 5.120 | 54,347 | +0.00(+0.00%) |
May 08, 2006 | 5.310 | 5.420 | 5.116 | 5.120 | 28,686 | -0.13(-2.48%) |
May 05, 2006 | 5.250 | 5.350 | 5.250 | 5.250 | 34,467 | +0.00(+0.00%) |
May 04, 2006 | 5.160 | 5.380 | 5.160 | 5.250 | 50,300 | +0.06(+1.16%) |
May 03, 2006 | 5.200 | 5.310 | 5.110 | 5.190 | 51,495 | +0.00(+0.00%) |
May 02, 2006 | 5.230 | 5.340 | 5.100 | 5.190 | 73,181 | -0.03(-0.57%) |
May 01, 2006 | 5.400 | 5.400 | 5.220 | 5.220 | 19,568 | -0.11(-2.06%) |
Apr 28, 2006 | 5.180 | 5.400 | 5.180 | 5.330 | 23,100 | +0.11(+2.11%) |
Apr 27, 2006 | 5.560 | 5.560 | 5.220 | 5.220 | 29,698 | -0.29(-5.26%) |
Apr 26, 2006 | 5.420 | 5.640 | 5.240 | 5.510 | 41,769 | +0.11(+2.04%) |
Apr 25, 2006 | 5.650 | 5.650 | 5.220 | 5.400 | 43,883 | -0.19(-3.40%) |
Apr 24, 2006 | 5.700 | 5.700 | 5.500 | 5.590 | 25,337 | -0.10(-1.76%) |
Apr 21, 2006 | 5.410 | 5.690 | 5.370 | 5.690 | 39,917 | +0.31(+5.76%) |
Apr 20, 2006 | 5.410 | 5.550 | 5.270 | 5.380 | 48,870 | -0.01(-0.19%) |
Apr 19, 2006 | 5.490 | 5.555 | 5.270 | 5.390 | 77,918 | -0.12(-2.18%) |
Apr 18, 2006 | 5.570 | 5.700 | 5.400 | 5.510 | 66,362 | -0.04(-0.72%) |
Apr 17, 2006 | 5.360 | 5.750 | 5.290 | 5.550 | 131,286 | +0.31(+5.92%) |
Apr 13, 2006 | 5.080 | 5.310 | 4.930 | 5.240 | 108,993 | +0.18(+3.56%) |
Apr 12, 2006 | 5.360 | 5.400 | 5.030 | 5.060 | 79,561 | -0.30(-5.60%) |
Apr 11, 2006 | 5.520 | 5.600 | 5.350 | 5.360 | 75,269 | -0.14(-2.55%) |
Apr 10, 2006 | 5.450 | 5.630 | 5.400 | 5.500 | 47,515 | +0.07(+1.29%) |
Apr 07, 2006 | 5.760 | 5.900 | 5.280 | 5.430 | 95,161 | -0.37(-6.38%) |
Apr 06, 2006 | 5.860 | 6.060 | 5.530 | 5.800 | 176,136 | -0.08(-1.36%) |
Apr 05, 2006 | 5.800 | 5.950 | 5.800 | 5.880 | 27,882 | +0.01(+0.17%) |
Apr 04, 2006 | 5.940 | 5.950 | 5.800 | 5.870 | 54,451 | -0.08(-1.34%) |
Apr 03, 2006 | 5.950 | 5.950 | 5.871 | 5.950 | 74,234 | +0.00(+0.00%) |
Mar 31, 2006 | 5.610 | 5.950 | 5.600 | 5.950 | 87,125 | +0.32(+5.68%) |
Mar 30, 2006 | 5.820 | 5.950 | 5.630 | 5.630 | 62,035 | -0.18(-3.10%) |
Mar 29, 2006 | 5.750 | 6.000 | 5.670 | 5.810 | 81,886 | +0.22(+3.94%) |
Mar 28, 2006 | 5.590 | 5.650 | 5.560 | 5.590 | 15,875 | +0.03(+0.54%) |
Mar 27, 2006 | 5.530 | 5.690 | 5.460 | 5.560 | 35,715 | +0.01(+0.18%) |
Mar 24, 2006 | 5.620 | 5.620 | 5.350 | 5.550 | 70,726 | -0.11(-1.94%) |
Mar 23, 2006 | 5.680 | 5.800 | 5.600 | 5.660 | 44,200 | +0.02(+0.35%) |
Mar 22, 2006 | 5.940 | 5.940 | 5.600 | 5.640 | 73,400 | -0.30(-5.05%) |
Mar 21, 2006 | 6.000 | 6.040 | 5.870 | 5.940 | 83,541 | +0.11(+1.89%) |
Mar 20, 2006 | 5.840 | 5.980 | 5.790 | 5.830 | 28,876 | -0.03(-0.51%) |
Mar 17, 2006 | 5.880 | 5.990 | 5.800 | 5.860 | 69,330 | +0.01(+0.17%) |
Mar 16, 2006 | 5.750 | 5.950 | 5.730 | 5.850 | 53,830 | +0.13(+2.27%) |
Mar 15, 2006 | 5.670 | 5.800 | 5.650 | 5.720 | 46,748 | +0.01(+0.18%) |
Mar 14, 2006 | 5.700 | 5.790 | 5.550 | 5.710 | 50,204 | -0.03(-0.52%) |
Mar 13, 2006 | 5.830 | 5.830 | 5.630 | 5.740 | 99,399 | -0.04(-0.69%) |
Mar 10, 2006 | 5.900 | 6.010 | 5.730 | 5.780 | 39,230 | -0.15(-2.53%) |
Mar 09, 2006 | 6.070 | 6.070 | 5.870 | 5.930 | 32,764 | -0.14(-2.31%) |
Mar 08, 2006 | 5.850 | 6.090 | 5.560 | 6.070 | 124,387 | +0.18(+3.06%) |
Mar 07, 2006 | 6.240 | 6.240 | 5.880 | 5.890 | 60,364 | -0.29(-4.69%) |
Mar 06, 2006 | 6.420 | 6.420 | 6.120 | 6.180 | 98,506 | -0.18(-2.83%) |
Mar 03, 2006 | 6.660 | 6.660 | 6.350 | 6.360 | 173,556 | -0.32(-4.79%) |
Mar 02, 2006 | 6.700 | 6.730 | 6.650 | 6.680 | 118,331 | -0.01(-0.15%) |