Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.380 | 5.410 | 5.210 | 5.350 | 10,700 | +0.04(+0.75%) |
May 30, 2006 | 5.340 | 5.470 | 5.160 | 5.310 | 8,301 | -0.12(-2.21%) |
May 26, 2006 | 5.220 | 5.460 | 5.180 | 5.430 | 10,800 | +0.12(+2.26%) |
May 25, 2006 | 5.200 | 5.430 | 5.120 | 5.310 | 10,003 | -0.07(-1.30%) |
May 24, 2006 | 5.160 | 5.450 | 5.160 | 5.380 | 19,503 | +0.10(+1.89%) |
May 23, 2006 | 5.490 | 5.490 | 5.250 | 5.280 | 11,730 | +0.03(+0.57%) |
May 22, 2006 | 5.360 | 5.360 | 5.110 | 5.250 | 24,902 | +0.00(+0.00%) |
May 19, 2006 | 5.310 | 5.360 | 5.230 | 5.250 | 25,600 | -0.02(-0.38%) |
May 18, 2006 | 4.900 | 5.320 | 4.900 | 5.270 | 7,699 | +0.05(+0.96%) |
May 17, 2006 | 5.350 | 5.430 | 5.220 | 5.220 | 39,850 | -0.06(-1.14%) |
May 16, 2006 | 5.230 | 5.310 | 5.220 | 5.280 | 11,200 | +0.03(+0.59%) |
May 15, 2006 | 5.250 | 5.320 | 5.110 | 5.249 | 9,600 | -0.03(-0.59%) |
May 12, 2006 | 5.420 | 5.420 | 5.050 | 5.280 | 22,713 | +0.04(+0.76%) |
May 11, 2006 | 5.280 | 5.330 | 5.051 | 5.240 | 27,300 | +0.00(+0.00%) |
May 10, 2006 | 5.110 | 5.300 | 5.050 | 5.240 | 80,825 | +0.09(+1.75%) |
May 09, 2006 | 5.750 | 5.750 | 5.060 | 5.150 | 173,107 | -0.76(-12.86%) |
May 08, 2006 | 6.700 | 6.700 | 5.850 | 5.910 | 78,269 | -0.68(-10.32%) |
May 05, 2006 | 6.042 | 6.650 | 6.042 | 6.590 | 77,166 | +0.31(+4.94%) |
May 04, 2006 | 5.900 | 6.500 | 5.900 | 6.280 | 64,875 | +0.12(+1.95%) |
May 03, 2006 | 6.000 | 6.170 | 5.910 | 6.160 | 18,920 | +0.07(+1.15%) |
May 02, 2006 | 6.300 | 6.300 | 5.860 | 6.090 | 5,261 | -0.15(-2.40%) |
May 01, 2006 | 6.118 | 6.350 | 6.118 | 6.240 | 6,200 | +0.18(+2.97%) |
Apr 28, 2006 | 6.060 | 6.230 | 6.060 | 6.060 | 3,400 | -0.05(-0.82%) |
Apr 27, 2006 | 5.930 | 6.110 | 5.930 | 6.110 | 10,761 | +0.17(+2.86%) |
Apr 26, 2006 | 6.030 | 6.150 | 5.940 | 5.940 | 14,447 | -0.13(-2.14%) |
Apr 25, 2006 | 5.870 | 6.250 | 5.870 | 6.070 | 11,775 | -0.18(-2.88%) |
Apr 24, 2006 | 6.260 | 6.400 | 6.200 | 6.250 | 5,340 | +0.01(+0.16%) |
Apr 21, 2006 | 6.280 | 6.290 | 6.140 | 6.240 | 3,691 | -0.06(-0.95%) |
Apr 20, 2006 | 6.250 | 6.350 | 6.120 | 6.300 | 8,450 | +0.10(+1.61%) |
Apr 19, 2006 | 6.191 | 6.310 | 6.110 | 6.200 | 12,314 | -0.05(-0.80%) |
Apr 18, 2006 | 6.290 | 6.460 | 6.150 | 6.250 | 18,145 | -0.05(-0.79%) |
Apr 17, 2006 | 6.250 | 6.430 | 6.240 | 6.300 | 22,675 | +0.00(+0.00%) |
Apr 13, 2006 | 6.430 | 6.440 | 6.240 | 6.300 | 8,145 | -0.18(-2.78%) |
Apr 12, 2006 | 6.500 | 6.560 | 6.150 | 6.480 | 11,361 | -0.03(-0.46%) |
Apr 11, 2006 | 6.650 | 6.650 | 6.500 | 6.510 | 10,451 | -0.21(-3.12%) |
Apr 10, 2006 | 6.770 | 6.890 | 6.580 | 6.720 | 25,760 | +0.14(+2.13%) |
Apr 07, 2006 | 6.640 | 6.860 | 6.500 | 6.580 | 16,623 | +0.05(+0.77%) |
Apr 06, 2006 | 6.050 | 6.940 | 6.050 | 6.530 | 72,270 | +0.47(+7.76%) |
Apr 05, 2006 | 6.600 | 6.600 | 6.060 | 6.060 | 33,999 | -0.55(-8.32%) |
Apr 04, 2006 | 6.630 | 6.760 | 6.450 | 6.610 | 24,004 | -0.09(-1.34%) |
Apr 03, 2006 | 6.890 | 6.902 | 6.620 | 6.700 | 17,385 | -0.08(-1.18%) |
Mar 31, 2006 | 6.590 | 6.940 | 6.540 | 6.780 | 96,663 | +0.22(+3.35%) |
Mar 30, 2006 | 6.600 | 6.650 | 6.510 | 6.560 | 24,639 | -0.04(-0.61%) |
Mar 29, 2006 | 6.510 | 6.700 | 6.480 | 6.600 | 51,723 | +0.09(+1.38%) |
Mar 28, 2006 | 6.450 | 6.680 | 6.450 | 6.510 | 16,800 | +0.00(+0.00%) |
Mar 27, 2006 | 6.430 | 6.590 | 6.410 | 6.510 | 17,800 | -0.06(-0.91%) |
Mar 24, 2006 | 6.520 | 6.630 | 6.300 | 6.570 | 11,675 | +0.07(+1.08%) |
Mar 23, 2006 | 6.590 | 6.620 | 6.360 | 6.500 | 12,900 | -0.09(-1.37%) |
Mar 22, 2006 | 6.280 | 6.630 | 6.050 | 6.590 | 32,700 | +0.36(+5.78%) |
Mar 21, 2006 | 6.390 | 6.570 | 6.050 | 6.230 | 13,077 | -0.23(-3.56%) |
Mar 20, 2006 | 6.400 | 6.650 | 6.300 | 6.460 | 36,109 | +0.00(+0.00%) |
Mar 17, 2006 | 6.080 | 6.650 | 6.080 | 6.460 | 55,969 | +0.33(+5.38%) |
Mar 16, 2006 | 5.900 | 6.130 | 5.900 | 6.130 | 11,980 | +0.19(+3.20%) |
Mar 15, 2006 | 5.870 | 6.160 | 5.870 | 5.940 | 12,050 | -0.22(-3.57%) |
Mar 14, 2006 | 5.880 | 6.230 | 5.860 | 6.160 | 18,970 | +0.30(+5.12%) |
Mar 13, 2006 | 5.950 | 6.020 | 5.850 | 5.860 | 19,560 | -0.09(-1.51%) |
Mar 10, 2006 | 6.030 | 6.260 | 5.950 | 5.950 | 13,626 | -0.14(-2.30%) |
Mar 09, 2006 | 6.080 | 6.330 | 5.940 | 6.090 | 16,605 | +0.01(+0.16%) |
Mar 08, 2006 | 6.250 | 6.340 | 6.050 | 6.080 | 28,150 | -0.22(-3.49%) |
Mar 07, 2006 | 6.040 | 6.430 | 6.040 | 6.300 | 12,593 | +0.20(+3.28%) |
Mar 06, 2006 | 6.500 | 6.559 | 6.040 | 6.100 | 25,451 | -0.42(-6.44%) |
Mar 03, 2006 | 5.966 | 6.570 | 5.940 | 6.520 | 48,423 | +0.55(+9.21%) |
Mar 02, 2006 | 5.750 | 6.040 | 5.750 | 5.970 | 52,989 | +0.19(+3.29%) |