Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.050 | 6.100 | 6.030 | 6.070 | 327,700 | +0.02(+0.33%) |
May 30, 2006 | 6.060 | 6.080 | 6.030 | 6.050 | 314,700 | +0.04(+0.67%) |
May 26, 2006 | 6.060 | 6.130 | 6.010 | 6.010 | 322,500 | -0.11(-1.80%) |
May 25, 2006 | 6.140 | 6.150 | 6.090 | 6.120 | 436,000 | -0.02(-0.33%) |
May 24, 2006 | 6.150 | 6.190 | 6.140 | 6.140 | 325,000 | -0.02(-0.32%) |
May 23, 2006 | 6.130 | 6.180 | 6.120 | 6.160 | 631,400 | +0.05(+0.82%) |
May 22, 2006 | 6.150 | 6.160 | 6.100 | 6.110 | 475,200 | -0.05(-0.81%) |
May 19, 2006 | 6.170 | 6.180 | 6.140 | 6.160 | 532,700 | -0.01(-0.16%) |
May 18, 2006 | 6.120 | 6.190 | 6.120 | 6.170 | 521,600 | +0.05(+0.82%) |
May 17, 2006 | 6.180 | 6.200 | 6.110 | 6.120 | 479,500 | -0.05(-0.81%) |
May 16, 2006 | 6.150 | 6.185 | 6.140 | 6.170 | 508,000 | -0.02(-0.32%) |
May 15, 2006 | 6.180 | 6.200 | 6.140 | 6.190 | 1,180,200 | +0.07(+1.14%) |
May 12, 2006 | 6.200 | 6.200 | 6.120 | 6.120 | 484,500 | -0.05(-0.81%) |
May 11, 2006 | 6.090 | 6.190 | 6.090 | 6.170 | 660,500 | +0.05(+0.82%) |
May 10, 2006 | 6.100 | 6.150 | 6.090 | 6.120 | 465,400 | +0.03(+0.49%) |
May 09, 2006 | 6.150 | 6.190 | 6.070 | 6.090 | 966,700 | -0.06(-0.98%) |
May 08, 2006 | 6.180 | 6.200 | 6.130 | 6.150 | 565,500 | -0.03(-0.49%) |
May 05, 2006 | 6.140 | 6.200 | 6.130 | 6.180 | 749,400 | +0.04(+0.65%) |
May 04, 2006 | 6.130 | 6.150 | 6.100 | 6.140 | 458,800 | +0.01(+0.16%) |
May 03, 2006 | 6.110 | 6.130 | 6.090 | 6.130 | 422,400 | +0.04(+0.66%) |
May 02, 2006 | 6.080 | 6.120 | 6.080 | 6.090 | 723,800 | +0.02(+0.33%) |
May 01, 2006 | 6.050 | 6.100 | 6.050 | 6.070 | 705,400 | +0.04(+0.66%) |
Apr 28, 2006 | 5.980 | 6.050 | 5.970 | 6.030 | 483,500 | +0.04(+0.67%) |
Apr 27, 2006 | 5.980 | 6.010 | 5.960 | 5.990 | 389,300 | +0.01(+0.17%) |
Apr 26, 2006 | 5.960 | 5.980 | 5.930 | 5.980 | 432,900 | +0.01(+0.17%) |
Apr 25, 2006 | 6.000 | 6.010 | 5.950 | 5.970 | 408,600 | -0.03(-0.50%) |
Apr 24, 2006 | 5.960 | 6.000 | 5.960 | 6.000 | 465,500 | +0.03(+0.50%) |
Apr 21, 2006 | 5.980 | 5.990 | 5.950 | 5.970 | 764,200 | -0.01(-0.17%) |
Apr 20, 2006 | 5.970 | 6.010 | 5.950 | 5.980 | 428,900 | +0.02(+0.34%) |
Apr 19, 2006 | 6.000 | 6.010 | 5.950 | 5.960 | 637,100 | -0.05(-0.83%) |
Apr 18, 2006 | 5.940 | 6.030 | 5.930 | 6.010 | 593,800 | +0.06(+1.01%) |
Apr 17, 2006 | 6.000 | 6.020 | 5.900 | 5.950 | 476,000 | -0.06(-1.00%) |
Apr 13, 2006 | 5.910 | 6.030 | 5.860 | 6.010 | 889,000 | +0.10(+1.69%) |
Apr 12, 2006 | 5.910 | 5.930 | 5.870 | 5.910 | 362,900 | +0.02(+0.34%) |
Apr 11, 2006 | 5.840 | 5.900 | 5.840 | 5.890 | 511,700 | +0.03(+0.51%) |
Apr 10, 2006 | 5.910 | 5.930 | 5.820 | 5.860 | 1,037,500 | -0.08(-1.35%) |
Apr 07, 2006 | 6.020 | 6.030 | 5.900 | 5.940 | 552,600 | -0.10(-1.66%) |
Apr 06, 2006 | 5.990 | 6.040 | 5.970 | 6.040 | 650,900 | +0.05(+0.83%) |
Apr 05, 2006 | 5.950 | 5.990 | 5.950 | 5.990 | 431,300 | +0.03(+0.50%) |
Apr 04, 2006 | 5.950 | 5.980 | 5.910 | 5.960 | 545,100 | +0.03(+0.51%) |
Apr 03, 2006 | 5.940 | 5.950 | 5.900 | 5.930 | 379,400 | -0.01(-0.17%) |
Mar 31, 2006 | 5.960 | 6.040 | 5.900 | 5.940 | 467,300 | -0.05(-0.83%) |
Mar 30, 2006 | 5.950 | 6.000 | 5.940 | 5.990 | 497,000 | +0.05(+0.84%) |
Mar 29, 2006 | 5.980 | 6.030 | 5.890 | 5.940 | 949,200 | -0.03(-0.50%) |
Mar 28, 2006 | 6.060 | 6.070 | 5.960 | 5.970 | 818,400 | -0.08(-1.32%) |
Mar 27, 2006 | 6.100 | 6.100 | 6.030 | 6.050 | 369,400 | -0.03(-0.49%) |
Mar 24, 2006 | 6.070 | 6.110 | 6.060 | 6.080 | 444,400 | -0.01(-0.16%) |
Mar 23, 2006 | 6.060 | 6.100 | 6.050 | 6.090 | 319,600 | +0.01(+0.16%) |
Mar 22, 2006 | 6.060 | 6.080 | 6.040 | 6.080 | 378,400 | +0.02(+0.33%) |
Mar 21, 2006 | 6.100 | 6.120 | 5.990 | 6.060 | 904,400 | -0.03(-0.49%) |
Mar 20, 2006 | 6.050 | 6.250 | 6.050 | 6.090 | 534,400 | +0.02(+0.33%) |
Mar 17, 2006 | 6.070 | 6.070 | 6.040 | 6.070 | 402,400 | +0.00(+0.00%) |
Mar 16, 2006 | 6.070 | 6.100 | 6.050 | 6.070 | 379,700 | +0.00(+0.00%) |
Mar 15, 2006 | 6.070 | 6.090 | 6.040 | 6.070 | 338,500 | -0.02(-0.33%) |
Mar 14, 2006 | 6.070 | 6.100 | 6.040 | 6.090 | 371,300 | +0.04(+0.66%) |
Mar 13, 2006 | 6.090 | 6.150 | 6.030 | 6.050 | 478,600 | -0.05(-0.82%) |
Mar 10, 2006 | 6.110 | 6.120 | 6.050 | 6.100 | 616,300 | -0.02(-0.33%) |
Mar 09, 2006 | 5.980 | 6.130 | 5.940 | 6.120 | 866,300 | +0.14(+2.34%) |
Mar 08, 2006 | 5.960 | 6.010 | 5.600 | 5.980 | 1,391,800 | -0.05(-0.83%) |
Mar 07, 2006 | 6.110 | 6.110 | 6.020 | 6.030 | 698,100 | -0.08(-1.31%) |
Mar 06, 2006 | 6.140 | 6.150 | 6.100 | 6.110 | 365,400 | -0.03(-0.49%) |
Mar 03, 2006 | 6.180 | 6.250 | 6.120 | 6.140 | 534,000 | -0.08(-1.29%) |
Mar 02, 2006 | 6.190 | 6.240 | 6.190 | 6.220 | 598,200 | +0.01(+0.16%) |