Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.850 | 5.900 | 5.850 | 5.900 | 5,600 | +0.06(+1.03%) |
May 30, 2006 | 5.850 | 5.850 | 5.720 | 5.840 | 3,300 | -0.01(-0.17%) |
May 26, 2006 | 5.750 | 5.850 | 5.750 | 5.850 | 3,300 | +0.10(+1.74%) |
May 25, 2006 | 5.770 | 5.770 | 5.740 | 5.750 | 9,900 | +0.00(+0.00%) |
May 24, 2006 | 5.700 | 5.750 | 5.650 | 5.750 | 14,800 | -0.06(-1.03%) |
May 23, 2006 | 5.840 | 5.840 | 5.740 | 5.810 | 11,000 | +0.01(+0.17%) |
May 22, 2006 | 5.800 | 5.800 | 5.800 | 5.800 | 3,700 | +0.01(+0.17%) |
May 19, 2006 | 5.780 | 5.790 | 5.780 | 5.790 | 3,600 | -0.01(-0.17%) |
May 18, 2006 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
May 17, 2006 | 5.800 | 5.810 | 5.800 | 5.800 | 1,000 | +0.00(+0.00%) |
May 16, 2006 | 5.800 | 5.800 | 5.800 | 5.800 | 300 | -0.02(-0.34%) |
May 15, 2006 | 5.890 | 5.890 | 5.800 | 5.820 | 2,200 | +0.03(+0.52%) |
May 12, 2006 | 5.840 | 5.840 | 5.790 | 5.790 | 1,400 | -0.10(-1.70%) |
May 11, 2006 | 5.880 | 5.900 | 5.840 | 5.890 | 8,000 | +0.00(+0.00%) |
May 10, 2006 | 5.830 | 5.900 | 5.810 | 5.890 | 3,200 | +0.01(+0.17%) |
May 09, 2006 | 5.900 | 5.900 | 5.850 | 5.880 | 1,000 | -0.02(-0.34%) |
May 08, 2006 | 5.850 | 5.920 | 5.770 | 5.900 | 13,700 | +0.00(+0.00%) |
May 05, 2006 | 5.900 | 5.900 | 5.900 | 5.900 | 1,100 | +0.02(+0.34%) |
May 04, 2006 | 5.920 | 5.930 | 5.840 | 5.880 | 440,900 | -0.03(-0.51%) |
May 03, 2006 | 5.950 | 6.000 | 5.860 | 5.910 | 53,300 | -0.09(-1.50%) |
May 02, 2006 | 6.030 | 6.050 | 6.000 | 6.000 | 61,400 | +0.00(+0.00%) |
May 01, 2006 | 5.930 | 6.120 | 5.930 | 6.000 | 23,900 | +0.01(+0.17%) |
Apr 28, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | -0.01(-0.17%) |
Apr 27, 2006 | 6.050 | 6.050 | 5.990 | 6.000 | 7,000 | -0.04(-0.66%) |
Apr 26, 2006 | 6.060 | 6.060 | 5.950 | 6.040 | 13,600 | -0.08(-1.31%) |
Apr 25, 2006 | 6.050 | 6.160 | 6.040 | 6.120 | 27,800 | +0.07(+1.16%) |
Apr 24, 2006 | 5.900 | 6.150 | 5.900 | 6.050 | 26,600 | -0.10(-1.63%) |
Apr 21, 2006 | 6.190 | 6.240 | 5.950 | 6.150 | 26,300 | +0.00(+0.00%) |
Apr 20, 2006 | 6.150 | 6.150 | 5.900 | 6.150 | 33,700 | +0.04(+0.65%) |
Apr 19, 2006 | 5.990 | 6.110 | 5.900 | 6.110 | 17,500 | +0.21(+3.56%) |
Apr 18, 2006 | 5.610 | 5.900 | 5.610 | 5.900 | 4,500 | +0.27(+4.80%) |
Apr 17, 2006 | 5.620 | 5.630 | 5.510 | 5.630 | 19,700 | -0.00(-0.09%) |
Apr 13, 2006 | 5.370 | 5.640 | 5.370 | 5.635 | 45,400 | +0.22(+4.16%) |
Apr 12, 2006 | 5.600 | 5.600 | 5.360 | 5.410 | 18,600 | -0.10(-1.81%) |
Apr 11, 2006 | 5.620 | 5.660 | 5.510 | 5.510 | 11,900 | -0.11(-1.96%) |
Apr 10, 2006 | 5.650 | 5.660 | 5.620 | 5.620 | 16,600 | -0.03(-0.53%) |
Apr 07, 2006 | 5.710 | 5.750 | 5.640 | 5.650 | 13,500 | -0.05(-0.88%) |
Apr 06, 2006 | 5.750 | 5.839 | 5.700 | 5.700 | 41,500 | -0.05(-0.87%) |
Apr 05, 2006 | 5.770 | 5.840 | 5.740 | 5.750 | 85,400 | -0.05(-0.86%) |
Apr 04, 2006 | 5.840 | 5.840 | 5.790 | 5.800 | 41,700 | +0.02(+0.35%) |
Apr 03, 2006 | 5.870 | 5.910 | 5.780 | 5.780 | 98,800 | -0.03(-0.52%) |
Mar 31, 2006 | 5.860 | 5.860 | 5.800 | 5.810 | 3,500 | -0.06(-1.02%) |
Mar 30, 2006 | 6.000 | 6.030 | 5.870 | 5.870 | 7,800 | -0.08(-1.34%) |
Mar 29, 2006 | 5.750 | 6.000 | 5.750 | 5.950 | 13,500 | +0.20(+3.48%) |
Mar 28, 2006 | 5.800 | 5.800 | 5.710 | 5.750 | 15,900 | -0.11(-1.88%) |
Mar 27, 2006 | 5.950 | 6.000 | 5.860 | 5.860 | 1,500 | -0.02(-0.34%) |
Mar 24, 2006 | 5.710 | 5.890 | 5.710 | 5.880 | 23,200 | +0.24(+4.26%) |
Mar 21, 2006 | 5.750 | 5.750 | 5.640 | 5.640 | 22,000 | -0.12(-2.08%) |
Mar 20, 2006 | 5.750 | 5.770 | 5.750 | 5.760 | 4,200 | -0.01(-0.17%) |
Mar 17, 2006 | 5.860 | 5.900 | 5.770 | 5.770 | 4,100 | +0.01(+0.17%) |
Mar 16, 2006 | 5.770 | 5.770 | 5.760 | 5.760 | 800 | -0.04(-0.69%) |
Mar 15, 2006 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | +0.04(+0.69%) |
Mar 14, 2006 | 5.800 | 5.800 | 5.750 | 5.760 | 12,100 | -0.14(-2.37%) |
Mar 13, 2006 | 5.760 | 5.910 | 5.760 | 5.900 | 4,100 | +0.11(+1.90%) |
Mar 10, 2006 | 5.670 | 5.820 | 5.670 | 5.790 | 10,800 | +0.18(+3.21%) |
Mar 09, 2006 | 5.690 | 5.720 | 5.610 | 5.610 | 4,600 | -0.18(-3.11%) |
Mar 08, 2006 | 5.750 | 5.800 | 5.740 | 5.790 | 5,100 | +0.12(+2.12%) |
Mar 07, 2006 | 5.850 | 5.850 | 5.670 | 5.670 | 5,200 | -0.19(-3.24%) |
Mar 06, 2006 | 6.000 | 6.000 | 5.850 | 5.860 | 6,600 | -0.14(-2.33%) |
Mar 03, 2006 | 5.960 | 6.050 | 5.960 | 6.000 | 2,800 | +0.04(+0.67%) |
Mar 02, 2006 | 5.911 | 6.000 | 5.800 | 5.960 | 10,100 | +0.01(+0.17%) |