Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.830 | 7.040 | 6.550 | 6.900 | 5,675 | +0.34(+5.18%) |
May 30, 2006 | 6.520 | 6.920 | 6.460 | 6.560 | 7,288 | -0.04(-0.61%) |
May 26, 2006 | 6.600 | 6.600 | 6.600 | 6.600 | 1,150 | +0.10(+1.54%) |
May 25, 2006 | 6.430 | 6.580 | 6.430 | 6.500 | 300 | +0.02(+0.31%) |
May 24, 2006 | 6.450 | 6.860 | 6.400 | 6.480 | 16,911 | +0.09(+1.35%) |
May 23, 2006 | 6.330 | 6.530 | 6.330 | 6.394 | 5,445 | -0.11(-1.63%) |
May 22, 2006 | 6.700 | 7.030 | 6.270 | 6.500 | 16,995 | -0.43(-6.20%) |
May 19, 2006 | 6.990 | 7.090 | 6.590 | 6.930 | 16,000 | +0.08(+1.17%) |
May 18, 2006 | 7.020 | 7.050 | 6.580 | 6.850 | 15,919 | -0.13(-1.86%) |
May 17, 2006 | 7.050 | 7.450 | 6.810 | 6.980 | 15,035 | +0.03(+0.43%) |
May 16, 2006 | 6.900 | 6.960 | 6.810 | 6.950 | 2,267 | +0.13(+1.91%) |
May 15, 2006 | 7.000 | 7.037 | 6.810 | 6.820 | 7,990 | -0.14(-2.01%) |
May 12, 2006 | 7.000 | 7.048 | 6.960 | 6.960 | 2,851 | -0.13(-1.83%) |
May 11, 2006 | 6.904 | 7.100 | 6.904 | 7.090 | 22,357 | +0.24(+3.50%) |
May 10, 2006 | 7.150 | 7.150 | 6.840 | 6.850 | 16,104 | -0.37(-5.12%) |
May 09, 2006 | 7.390 | 7.390 | 7.010 | 7.220 | 4,100 | -0.08(-1.10%) |
May 08, 2006 | 7.290 | 7.330 | 7.150 | 7.300 | 5,000 | +0.31(+4.43%) |
May 05, 2006 | 7.030 | 7.030 | 6.860 | 6.990 | 7,069 | -0.05(-0.69%) |
May 04, 2006 | 7.039 | 7.039 | 7.039 | 7.039 | 100 | +0.06(+0.84%) |
May 03, 2006 | 6.950 | 6.980 | 6.800 | 6.980 | 12,863 | +0.00(+0.00%) |
May 02, 2006 | 7.460 | 7.460 | 6.920 | 6.980 | 10,228 | -0.48(-6.43%) |
May 01, 2006 | 7.050 | 7.460 | 7.050 | 7.460 | 7,170 | +0.31(+4.34%) |
Apr 28, 2006 | 7.110 | 7.270 | 7.110 | 7.150 | 2,400 | -0.03(-0.42%) |
Apr 27, 2006 | 7.490 | 7.550 | 7.110 | 7.180 | 13,018 | -0.31(-4.14%) |
Apr 26, 2006 | 7.730 | 7.810 | 7.050 | 7.490 | 29,837 | -0.06(-0.79%) |
Apr 25, 2006 | 6.420 | 8.390 | 6.410 | 7.550 | 117,692 | +1.13(+17.60%) |
Apr 24, 2006 | 6.270 | 6.420 | 6.130 | 6.420 | 3,014 | +0.29(+4.73%) |
Apr 21, 2006 | 6.130 | 6.220 | 6.120 | 6.130 | 8,924 | +0.18(+3.03%) |
Apr 20, 2006 | 5.970 | 5.970 | 5.950 | 5.950 | 2,784 | -0.04(-0.67%) |
Apr 19, 2006 | 6.031 | 6.040 | 5.970 | 5.990 | 1,950 | -0.04(-0.66%) |
Apr 18, 2006 | 5.990 | 6.250 | 5.950 | 6.030 | 9,739 | -0.03(-0.50%) |
Apr 17, 2006 | 5.960 | 6.110 | 5.920 | 6.060 | 9,000 | +0.03(+0.50%) |
Apr 13, 2006 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 6.010 | 6.140 | 5.970 | 6.030 | 2,400 | +0.02(+0.33%) |
Apr 11, 2006 | 6.019 | 6.019 | 5.960 | 6.010 | 1,500 | +0.01(+0.17%) |
Apr 10, 2006 | 6.160 | 6.160 | 5.980 | 6.000 | 1,468 | +0.00(+0.00%) |
Apr 07, 2006 | 5.960 | 6.000 | 5.960 | 6.000 | 2,002 | -0.12(-1.96%) |
Apr 06, 2006 | 6.000 | 6.220 | 5.900 | 6.120 | 7,702 | +0.17(+2.86%) |
Apr 05, 2006 | 5.780 | 6.100 | 5.780 | 5.950 | 10,834 | +0.02(+0.34%) |
Apr 04, 2006 | 6.260 | 6.280 | 5.890 | 5.930 | 31,959 | -0.34(-5.42%) |
Apr 03, 2006 | 6.640 | 6.650 | 6.250 | 6.270 | 68,772 | -0.41(-6.14%) |
Mar 31, 2006 | 6.700 | 6.710 | 6.600 | 6.680 | 4,910 | +0.14(+2.14%) |
Mar 30, 2006 | 6.600 | 6.650 | 6.520 | 6.540 | 5,916 | +0.02(+0.31%) |
Mar 29, 2006 | 6.550 | 6.550 | 6.520 | 6.520 | 600 | -0.02(-0.31%) |
Mar 28, 2006 | 6.500 | 6.620 | 6.500 | 6.540 | 10,581 | +0.04(+0.62%) |
Mar 27, 2006 | 6.500 | 6.570 | 6.461 | 6.500 | 3,865 | +0.13(+2.04%) |
Mar 24, 2006 | 6.370 | 6.370 | 6.370 | 6.370 | 2,940 | +0.01(+0.16%) |
Mar 23, 2006 | 6.360 | 6.380 | 6.350 | 6.360 | 10,800 | +0.03(+0.47%) |
Mar 22, 2006 | 6.310 | 6.370 | 6.310 | 6.330 | 5,600 | +0.01(+0.13%) |
Mar 21, 2006 | 6.420 | 6.420 | 6.220 | 6.322 | 6,332 | -0.11(-1.69%) |
Mar 20, 2006 | 6.570 | 6.570 | 6.430 | 6.430 | 4,120 | -0.04(-0.62%) |
Mar 17, 2006 | 6.530 | 6.530 | 6.420 | 6.470 | 1,900 | -0.18(-2.71%) |
Mar 16, 2006 | 6.650 | 6.650 | 6.600 | 6.650 | 9,300 | +0.16(+2.47%) |
Mar 15, 2006 | 6.552 | 6.870 | 6.420 | 6.490 | 3,104 | +0.04(+0.62%) |
Mar 14, 2006 | 6.514 | 6.550 | 6.440 | 6.450 | 9,218 | +0.05(+0.78%) |
Mar 13, 2006 | 6.200 | 6.600 | 6.150 | 6.400 | 7,658 | +0.15(+2.40%) |
Mar 10, 2006 | 6.296 | 6.540 | 6.250 | 6.250 | 12,176 | -0.01(-0.16%) |
Mar 09, 2006 | 6.290 | 6.300 | 6.260 | 6.260 | 4,060 | +0.00(+0.00%) |
Mar 08, 2006 | 6.320 | 6.390 | 6.240 | 6.260 | 8,093 | -0.09(-1.42%) |
Mar 07, 2006 | 6.420 | 6.490 | 6.350 | 6.350 | 6,450 | -0.09(-1.40%) |
Mar 06, 2006 | 6.700 | 6.700 | 6.410 | 6.440 | 4,758 | -0.21(-3.16%) |
Mar 03, 2006 | 6.470 | 6.650 | 6.420 | 6.650 | 9,300 | +0.19(+2.94%) |
Mar 02, 2006 | 6.360 | 6.680 | 6.360 | 6.460 | 4,805 | -0.01(-0.15%) |