Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.700 | 6.050 | 5.670 | 6.030 | 1,218,758 | +0.37(+6.54%) |
May 30, 2006 | 5.820 | 5.830 | 5.660 | 5.660 | 553,155 | -0.19(-3.25%) |
May 26, 2006 | 5.820 | 6.000 | 5.810 | 5.850 | 532,328 | -0.06(-1.02%) |
May 25, 2006 | 5.760 | 5.930 | 5.640 | 5.910 | 880,066 | +0.26(+4.60%) |
May 24, 2006 | 5.750 | 5.760 | 5.360 | 5.650 | 1,548,583 | +0.02(+0.36%) |
May 23, 2006 | 5.780 | 5.800 | 5.520 | 5.630 | 1,702,838 | -0.04(-0.71%) |
May 22, 2006 | 5.640 | 5.740 | 5.480 | 5.670 | 1,045,101 | -0.03(-0.53%) |
May 19, 2006 | 5.530 | 5.840 | 5.470 | 5.700 | 1,124,473 | +0.16(+2.89%) |
May 18, 2006 | 5.760 | 5.790 | 5.530 | 5.540 | 639,128 | -0.21(-3.65%) |
May 17, 2006 | 5.620 | 5.840 | 5.500 | 5.750 | 1,377,992 | +0.08(+1.41%) |
May 16, 2006 | 5.890 | 5.960 | 5.640 | 5.670 | 924,329 | -0.18(-3.08%) |
May 15, 2006 | 5.760 | 5.930 | 5.580 | 5.850 | 1,872,197 | +0.05(+0.86%) |
May 12, 2006 | 6.060 | 6.100 | 5.750 | 5.800 | 2,436,047 | -0.30(-4.92%) |
May 11, 2006 | 6.260 | 6.260 | 5.970 | 6.100 | 1,515,969 | -0.13(-2.09%) |
May 10, 2006 | 6.500 | 6.520 | 6.210 | 6.230 | 1,132,713 | -0.27(-4.15%) |
May 09, 2006 | 6.560 | 6.560 | 6.200 | 6.500 | 890,065 | -0.06(-0.91%) |
May 08, 2006 | 6.750 | 6.750 | 6.510 | 6.560 | 815,773 | -0.17(-2.53%) |
May 05, 2006 | 6.860 | 6.870 | 6.710 | 6.730 | 806,312 | -0.08(-1.17%) |
May 04, 2006 | 6.640 | 6.870 | 6.570 | 6.810 | 897,140 | +0.21(+3.18%) |
May 03, 2006 | 6.600 | 6.660 | 6.450 | 6.600 | 1,039,834 | -0.03(-0.45%) |
May 02, 2006 | 6.540 | 6.670 | 6.450 | 6.630 | 590,029 | +0.14(+2.16%) |
May 01, 2006 | 6.700 | 6.830 | 6.420 | 6.490 | 1,184,538 | -0.16(-2.41%) |
Apr 28, 2006 | 6.810 | 6.960 | 6.550 | 6.650 | 1,387,100 | -0.22(-3.20%) |
Apr 27, 2006 | 6.790 | 7.000 | 6.700 | 6.870 | 1,575,723 | +0.00(+0.00%) |
Apr 26, 2006 | 6.720 | 7.060 | 6.710 | 6.870 | 3,640,176 | +0.42(+6.51%) |
Apr 25, 2006 | 6.440 | 6.570 | 6.290 | 6.450 | 2,659,641 | +0.06(+0.94%) |
Apr 24, 2006 | 6.600 | 6.600 | 6.360 | 6.390 | 1,045,669 | -0.17(-2.59%) |
Apr 21, 2006 | 6.780 | 6.950 | 6.500 | 6.560 | 1,114,045 | -0.16(-2.38%) |
Apr 20, 2006 | 6.620 | 6.780 | 6.550 | 6.720 | 787,683 | +0.06(+0.90%) |
Apr 19, 2006 | 6.490 | 6.680 | 6.400 | 6.660 | 1,526,441 | +0.21(+3.26%) |
Apr 18, 2006 | 6.470 | 6.550 | 6.340 | 6.450 | 2,325,320 | -0.02(-0.31%) |
Apr 17, 2006 | 6.610 | 6.750 | 6.320 | 6.470 | 868,942 | -0.17(-2.56%) |
Apr 13, 2006 | 6.530 | 6.740 | 6.490 | 6.640 | 1,959,413 | +0.16(+2.47%) |
Apr 12, 2006 | 6.510 | 6.560 | 6.390 | 6.480 | 1,314,443 | -0.03(-0.46%) |
Apr 11, 2006 | 6.880 | 6.950 | 6.320 | 6.510 | 1,434,840 | -0.34(-4.96%) |
Apr 10, 2006 | 6.980 | 6.980 | 6.710 | 6.850 | 1,003,638 | -0.09(-1.30%) |
Apr 07, 2006 | 7.110 | 7.190 | 6.850 | 6.940 | 1,110,287 | -0.16(-2.25%) |
Apr 06, 2006 | 7.150 | 7.150 | 6.940 | 7.100 | 1,296,660 | -0.02(-0.28%) |
Apr 05, 2006 | 6.800 | 7.150 | 6.770 | 7.120 | 1,834,529 | +0.38(+5.64%) |
Apr 04, 2006 | 6.610 | 6.770 | 6.490 | 6.740 | 1,331,994 | +0.22(+3.37%) |
Apr 03, 2006 | 6.750 | 6.790 | 6.470 | 6.520 | 1,207,055 | -0.14(-2.10%) |
Mar 31, 2006 | 6.650 | 6.750 | 6.519 | 6.660 | 1,668,979 | +0.08(+1.22%) |
Mar 30, 2006 | 6.530 | 6.610 | 6.470 | 6.580 | 873,981 | +0.10(+1.54%) |
Mar 29, 2006 | 6.270 | 6.580 | 6.180 | 6.480 | 1,520,001 | +0.19(+3.02%) |
Mar 28, 2006 | 6.390 | 6.480 | 6.250 | 6.290 | 1,104,761 | -0.07(-1.10%) |
Mar 27, 2006 | 6.350 | 6.400 | 6.260 | 6.360 | 863,621 | +0.04(+0.63%) |
Mar 24, 2006 | 6.210 | 6.350 | 6.140 | 6.320 | 785,106 | +0.08(+1.28%) |
Mar 23, 2006 | 6.150 | 6.400 | 6.010 | 6.240 | 1,395,800 | +0.10(+1.63%) |
Mar 22, 2006 | 5.980 | 6.150 | 5.780 | 6.140 | 1,437,800 | +0.18(+3.02%) |
Mar 21, 2006 | 6.140 | 6.240 | 5.950 | 5.960 | 1,655,568 | -0.17(-2.77%) |
Mar 20, 2006 | 6.070 | 6.150 | 6.010 | 6.130 | 1,302,094 | +0.06(+0.99%) |
Mar 17, 2006 | 6.090 | 6.130 | 5.930 | 6.070 | 2,482,540 | -0.02(-0.33%) |
Mar 16, 2006 | 5.960 | 6.170 | 5.920 | 6.090 | 3,191,266 | +0.15(+2.53%) |
Mar 15, 2006 | 5.570 | 5.940 | 5.520 | 5.940 | 3,969,043 | +0.44(+8.00%) |
Mar 14, 2006 | 4.970 | 5.540 | 4.970 | 5.500 | 2,177,720 | +0.54(+10.89%) |
Mar 13, 2006 | 4.980 | 5.130 | 4.920 | 4.960 | 1,052,896 | +0.04(+0.81%) |
Mar 10, 2006 | 5.000 | 5.050 | 4.810 | 4.920 | 1,035,909 | -0.08(-1.60%) |
Mar 09, 2006 | 4.940 | 5.180 | 4.910 | 5.000 | 1,908,127 | +0.04(+0.81%) |
Mar 08, 2006 | 4.800 | 5.040 | 4.680 | 4.960 | 3,659,649 | +0.37(+8.06%) |
Mar 07, 2006 | 4.580 | 4.660 | 4.540 | 4.590 | 1,040,714 | -0.04(-0.86%) |
Mar 06, 2006 | 4.660 | 4.720 | 4.590 | 4.630 | 1,287,543 | -0.01(-0.22%) |
Mar 03, 2006 | 4.800 | 4.910 | 4.610 | 4.640 | 1,464,515 | -0.21(-4.33%) |
Mar 02, 2006 | 4.750 | 5.030 | 4.710 | 4.850 | 1,681,275 | +0.11(+2.32%) |