Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.097 | 6.229 | 6.050 | 6.229 | 2,621,736 | +0.07(+1.14%) |
May 30, 2006 | 6.159 | 6.268 | 6.003 | 6.159 | 3,246,387 | -0.34(-5.28%) |
May 26, 2006 | 6.385 | 6.549 | 6.385 | 6.502 | 566,033 | +0.12(+1.83%) |
May 25, 2006 | 6.424 | 6.479 | 6.346 | 6.385 | 1,058,699 | -0.05(-0.85%) |
May 24, 2006 | 6.455 | 6.502 | 6.331 | 6.440 | 597,073 | +0.01(+0.12%) |
May 23, 2006 | 6.471 | 6.479 | 6.416 | 6.432 | 468,808 | -0.05(-0.84%) |
May 22, 2006 | 6.409 | 6.541 | 6.377 | 6.487 | 602,845 | +0.06(+0.97%) |
May 19, 2006 | 6.323 | 6.463 | 6.237 | 6.424 | 819,869 | +0.10(+1.60%) |
May 18, 2006 | 6.175 | 6.385 | 6.159 | 6.323 | 806,273 | +0.18(+2.92%) |
May 17, 2006 | 6.190 | 6.237 | 6.089 | 6.144 | 468,167 | -0.10(-1.62%) |
May 16, 2006 | 6.198 | 6.245 | 6.144 | 6.245 | 655,049 | +0.05(+0.75%) |
May 15, 2006 | 6.237 | 6.284 | 6.144 | 6.198 | 553,078 | -0.09(-1.36%) |
May 12, 2006 | 6.253 | 6.315 | 6.253 | 6.284 | 418,785 | -0.08(-1.23%) |
May 11, 2006 | 6.292 | 6.455 | 6.292 | 6.362 | 1,097,563 | +0.02(+0.37%) |
May 10, 2006 | 6.393 | 6.455 | 6.307 | 6.338 | 630,807 | -0.09(-1.45%) |
May 09, 2006 | 6.362 | 6.440 | 6.338 | 6.432 | 811,276 | +0.02(+0.36%) |
May 08, 2006 | 6.315 | 6.432 | 6.299 | 6.409 | 850,268 | +0.03(+0.49%) |
May 05, 2006 | 6.253 | 6.385 | 6.237 | 6.377 | 391,977 | +0.15(+2.38%) |
May 04, 2006 | 6.253 | 6.276 | 6.221 | 6.229 | 403,650 | -0.05(-0.87%) |
May 03, 2006 | 6.299 | 6.346 | 6.237 | 6.284 | 491,511 | +0.01(+0.12%) |
May 02, 2006 | 6.268 | 6.315 | 6.229 | 6.276 | 1,024,196 | -0.01(-0.12%) |
May 01, 2006 | 6.253 | 6.338 | 6.221 | 6.284 | 841,290 | +0.01(+0.12%) |
Apr 28, 2006 | 6.206 | 6.284 | 6.167 | 6.276 | 840,905 | +0.01(+0.12%) |
Apr 27, 2006 | 6.237 | 6.299 | 6.190 | 6.268 | 638,888 | -0.02(-0.25%) |
Apr 26, 2006 | 6.206 | 6.331 | 6.151 | 6.284 | 1,020,348 | +0.05(+0.88%) |
Apr 25, 2006 | 6.331 | 6.354 | 6.159 | 6.229 | 1,077,041 | -0.12(-1.84%) |
Apr 24, 2006 | 6.331 | 6.354 | 6.292 | 6.346 | 1,035,483 | +0.00(+0.00%) |
Apr 21, 2006 | 6.331 | 6.377 | 6.307 | 6.346 | 557,439 | -0.02(-0.37%) |
Apr 20, 2006 | 6.338 | 6.393 | 6.315 | 6.370 | 674,032 | -0.02(-0.37%) |
Apr 19, 2006 | 6.260 | 6.393 | 6.253 | 6.393 | 1,028,300 | +0.14(+2.24%) |
Apr 18, 2006 | 6.245 | 6.284 | 6.206 | 6.253 | 934,025 | -0.01(-0.12%) |
Apr 17, 2006 | 6.237 | 6.260 | 6.198 | 6.260 | 804,478 | +0.03(+0.50%) |
Apr 13, 2006 | 6.260 | 6.284 | 6.198 | 6.229 | 738,036 | -0.03(-0.50%) |
Apr 12, 2006 | 6.206 | 6.268 | 6.159 | 6.260 | 1,479,793 | +0.03(+0.50%) |
Apr 11, 2006 | 6.221 | 6.260 | 6.144 | 6.229 | 1,105,516 | -0.06(-0.99%) |
Apr 10, 2006 | 6.463 | 6.471 | 6.268 | 6.292 | 1,702,846 | -0.16(-2.54%) |
Apr 07, 2006 | 6.557 | 6.588 | 6.440 | 6.455 | 853,603 | -0.16(-2.47%) |
Apr 06, 2006 | 6.619 | 6.627 | 6.580 | 6.619 | 896,059 | +0.00(+0.00%) |
Apr 05, 2006 | 6.565 | 6.643 | 6.565 | 6.619 | 1,613,060 | +0.02(+0.24%) |
Apr 04, 2006 | 6.610 | 6.627 | 6.526 | 6.604 | 2,351,354 | -0.02(-0.35%) |
Apr 03, 2006 | 6.307 | 6.744 | 6.307 | 6.627 | 5,776,928 | +0.55(+8.97%) |
Mar 31, 2006 | 6.042 | 6.120 | 6.011 | 6.081 | 1,123,601 | +0.01(+0.13%) |
Mar 30, 2006 | 6.089 | 6.144 | 6.042 | 6.073 | 1,167,596 | -0.05(-0.76%) |
Mar 29, 2006 | 6.073 | 6.175 | 6.058 | 6.120 | 321,303 | +0.03(+0.51%) |
Mar 28, 2006 | 6.081 | 6.105 | 6.034 | 6.089 | 886,182 | -0.02(-0.38%) |
Mar 27, 2006 | 6.276 | 6.276 | 6.050 | 6.112 | 899,394 | -0.19(-2.97%) |
Mar 24, 2006 | 6.292 | 6.323 | 6.268 | 6.299 | 411,602 | +0.00(+0.00%) |
Mar 23, 2006 | 6.245 | 6.393 | 6.237 | 6.299 | 569,496 | +0.06(+1.00%) |
Mar 22, 2006 | 6.307 | 6.323 | 6.206 | 6.237 | 1,038,690 | -0.08(-1.23%) |
Mar 21, 2006 | 6.315 | 6.346 | 6.253 | 6.315 | 534,223 | +0.01(+0.12%) |
Mar 20, 2006 | 6.284 | 6.315 | 6.268 | 6.307 | 396,082 | +0.02(+0.25%) |
Mar 17, 2006 | 6.253 | 6.292 | 6.183 | 6.292 | 904,396 | +0.04(+0.62%) |
Mar 16, 2006 | 6.003 | 6.260 | 5.925 | 6.253 | 1,750,176 | +0.21(+3.48%) |
Mar 15, 2006 | 6.167 | 6.175 | 5.988 | 6.042 | 3,453,022 | -0.10(-1.65%) |
Mar 14, 2006 | 6.175 | 6.198 | 6.120 | 6.144 | 523,834 | -0.02(-0.38%) |
Mar 13, 2006 | 6.175 | 6.190 | 5.925 | 6.167 | 1,152,717 | -0.02(-0.38%) |
Mar 10, 2006 | 6.237 | 6.260 | 6.167 | 6.190 | 717,642 | -0.04(-0.63%) |
Mar 09, 2006 | 6.198 | 6.260 | 6.151 | 6.229 | 616,441 | +0.01(+0.13%) |
Mar 08, 2006 | 6.183 | 6.237 | 6.159 | 6.221 | 655,177 | +0.02(+0.25%) |
Mar 07, 2006 | 6.229 | 6.299 | 6.175 | 6.206 | 764,844 | -0.04(-0.62%) |
Mar 06, 2006 | 6.338 | 6.354 | 6.221 | 6.245 | 422,504 | -0.12(-1.96%) |
Mar 03, 2006 | 6.448 | 6.462 | 6.338 | 6.370 | 957,883 | -0.10(-1.57%) |
Mar 02, 2006 | 6.260 | 6.510 | 6.253 | 6.471 | 851,936 | +0.21(+3.36%) |