Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.600 | 5.950 | 5.600 | 5.950 | 64,388 | +0.36(+6.44%) |
May 30, 2006 | 5.750 | 5.830 | 5.580 | 5.590 | 31,793 | -0.24(-4.12%) |
May 26, 2006 | 5.810 | 5.900 | 5.700 | 5.830 | 35,671 | +0.11(+1.92%) |
May 25, 2006 | 5.710 | 5.880 | 5.700 | 5.720 | 46,002 | +0.01(+0.18%) |
May 24, 2006 | 5.710 | 5.950 | 5.640 | 5.710 | 87,100 | -0.27(-4.52%) |
May 23, 2006 | 5.100 | 6.000 | 4.740 | 5.980 | 616,921 | -0.50(-7.72%) |
May 22, 2006 | 6.530 | 6.740 | 6.180 | 6.480 | 161,066 | +0.00(+0.00%) |
May 19, 2006 | 6.650 | 6.750 | 6.410 | 6.480 | 52,621 | -0.14(-2.11%) |
May 18, 2006 | 6.860 | 6.940 | 6.580 | 6.620 | 60,856 | -0.24(-3.50%) |
May 17, 2006 | 7.130 | 7.200 | 6.570 | 6.860 | 117,879 | -0.05(-0.72%) |
May 16, 2006 | 7.040 | 7.040 | 6.620 | 6.910 | 61,872 | +0.29(+4.38%) |
May 15, 2006 | 6.520 | 6.800 | 6.520 | 6.620 | 60,611 | +0.10(+1.53%) |
May 12, 2006 | 6.460 | 6.620 | 6.400 | 6.520 | 45,852 | +0.12(+1.87%) |
May 11, 2006 | 6.520 | 6.833 | 6.340 | 6.400 | 36,039 | -0.19(-2.88%) |
May 10, 2006 | 6.720 | 6.720 | 6.350 | 6.590 | 114,559 | -0.24(-3.51%) |
May 09, 2006 | 6.850 | 6.850 | 6.650 | 6.830 | 53,251 | -0.02(-0.29%) |
May 08, 2006 | 6.560 | 7.160 | 6.430 | 6.850 | 169,081 | +0.49(+7.70%) |
May 05, 2006 | 6.190 | 6.370 | 6.180 | 6.360 | 48,295 | +0.15(+2.42%) |
May 04, 2006 | 6.160 | 6.290 | 6.150 | 6.210 | 39,149 | +0.05(+0.81%) |
May 03, 2006 | 6.150 | 6.210 | 6.120 | 6.160 | 26,046 | +0.04(+0.65%) |
May 02, 2006 | 6.250 | 6.290 | 6.090 | 6.120 | 25,994 | -0.11(-1.77%) |
May 01, 2006 | 6.130 | 6.250 | 6.130 | 6.230 | 21,390 | +0.10(+1.63%) |
Apr 28, 2006 | 6.100 | 6.250 | 6.100 | 6.130 | 18,700 | +0.00(+0.00%) |
Apr 27, 2006 | 6.180 | 6.320 | 6.080 | 6.130 | 32,429 | -0.12(-1.92%) |
Apr 26, 2006 | 6.200 | 6.701 | 6.200 | 6.250 | 83,671 | +0.00(+0.02%) |
Apr 25, 2006 | 6.180 | 6.249 | 6.100 | 6.249 | 31,548 | +0.10(+1.61%) |
Apr 24, 2006 | 6.620 | 6.700 | 6.100 | 6.150 | 69,398 | -0.47(-7.10%) |
Apr 21, 2006 | 7.150 | 7.280 | 6.500 | 6.620 | 119,520 | -0.46(-6.50%) |
Apr 20, 2006 | 7.330 | 7.330 | 6.920 | 7.080 | 59,385 | -0.13(-1.80%) |
Apr 19, 2006 | 7.330 | 7.330 | 7.110 | 7.210 | 22,410 | -0.12(-1.64%) |
Apr 18, 2006 | 7.130 | 7.370 | 7.080 | 7.330 | 88,442 | +0.28(+3.97%) |
Apr 17, 2006 | 6.900 | 7.210 | 6.858 | 7.050 | 101,924 | +0.29(+4.29%) |
Apr 13, 2006 | 6.650 | 6.780 | 6.450 | 6.760 | 74,828 | +0.16(+2.42%) |
Apr 12, 2006 | 6.600 | 6.720 | 6.600 | 6.600 | 26,691 | +0.04(+0.61%) |
Apr 11, 2006 | 6.720 | 6.720 | 6.540 | 6.560 | 90,424 | -0.08(-1.20%) |
Apr 10, 2006 | 6.140 | 6.720 | 6.110 | 6.640 | 221,340 | +0.44(+7.10%) |
Apr 07, 2006 | 6.000 | 6.244 | 5.940 | 6.200 | 90,251 | +0.26(+4.38%) |
Apr 06, 2006 | 5.812 | 5.940 | 5.680 | 5.940 | 74,880 | +0.14(+2.41%) |
Apr 05, 2006 | 5.710 | 5.850 | 5.710 | 5.800 | 14,632 | +0.10(+1.75%) |
Apr 04, 2006 | 5.750 | 5.770 | 5.500 | 5.700 | 20,841 | -0.09(-1.55%) |
Apr 03, 2006 | 5.790 | 5.800 | 5.720 | 5.790 | 20,964 | +0.10(+1.76%) |
Mar 31, 2006 | 5.810 | 5.810 | 5.660 | 5.690 | 21,174 | -0.02(-0.35%) |
Mar 30, 2006 | 5.820 | 5.820 | 5.710 | 5.710 | 24,534 | -0.09(-1.55%) |
Mar 29, 2006 | 5.810 | 5.860 | 5.770 | 5.800 | 33,400 | +0.02(+0.35%) |
Mar 28, 2006 | 5.940 | 5.980 | 5.770 | 5.780 | 35,927 | -0.12(-2.03%) |
Mar 27, 2006 | 5.766 | 5.950 | 5.750 | 5.900 | 28,070 | +0.12(+2.08%) |
Mar 24, 2006 | 5.890 | 5.890 | 5.770 | 5.780 | 24,481 | -0.01(-0.17%) |
Mar 23, 2006 | 5.800 | 5.900 | 5.770 | 5.790 | 20,500 | -0.01(-0.17%) |
Mar 22, 2006 | 5.820 | 5.820 | 5.800 | 5.800 | 17,600 | -0.02(-0.34%) |
Mar 21, 2006 | 5.890 | 5.890 | 5.800 | 5.820 | 25,484 | -0.07(-1.19%) |
Mar 20, 2006 | 5.880 | 5.920 | 5.880 | 5.890 | 13,941 | -0.01(-0.17%) |
Mar 17, 2006 | 5.820 | 5.980 | 5.820 | 5.900 | 21,600 | +0.08(+1.37%) |
Mar 16, 2006 | 6.000 | 6.000 | 5.800 | 5.820 | 29,865 | -0.18(-3.00%) |
Mar 15, 2006 | 5.790 | 6.010 | 5.780 | 6.000 | 47,623 | +0.22(+3.81%) |
Mar 14, 2006 | 5.810 | 5.890 | 5.720 | 5.780 | 29,963 | -0.05(-0.86%) |
Mar 13, 2006 | 5.840 | 5.920 | 5.810 | 5.830 | 16,493 | -0.06(-1.02%) |
Mar 10, 2006 | 5.790 | 5.930 | 5.710 | 5.890 | 9,209 | +0.17(+2.97%) |
Mar 09, 2006 | 5.820 | 5.900 | 5.710 | 5.720 | 33,184 | -0.10(-1.72%) |
Mar 08, 2006 | 5.890 | 5.930 | 5.800 | 5.820 | 42,044 | -0.06(-1.02%) |
Mar 07, 2006 | 5.970 | 6.030 | 5.880 | 5.880 | 44,430 | -0.14(-2.33%) |
Mar 06, 2006 | 6.170 | 6.170 | 6.020 | 6.020 | 30,806 | +0.00(+0.00%) |
Mar 03, 2006 | 6.080 | 6.280 | 6.000 | 6.020 | 59,027 | -0.01(-0.17%) |
Mar 02, 2006 | 6.000 | 6.120 | 5.920 | 6.030 | 15,420 | +0.07(+1.17%) |