Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.545 | 5.593 | 5.520 | 5.522 | 2,063,607 | -0.01(-0.12%) |
May 30, 2006 | 5.707 | 5.707 | 5.523 | 5.529 | 755,866 | -0.21(-3.65%) |
May 26, 2006 | 5.724 | 5.820 | 5.724 | 5.739 | 611,978 | -0.09(-1.59%) |
May 25, 2006 | 5.639 | 5.847 | 5.639 | 5.831 | 819,614 | +0.21(+3.67%) |
May 24, 2006 | 5.649 | 5.683 | 5.477 | 5.625 | 630,192 | -0.08(-1.35%) |
May 23, 2006 | 5.669 | 5.857 | 5.669 | 5.702 | 1,202,101 | +0.05(+0.83%) |
May 22, 2006 | 5.806 | 5.806 | 5.628 | 5.655 | 746,759 | -0.15(-2.59%) |
May 19, 2006 | 5.834 | 5.854 | 5.694 | 5.806 | 1,162,031 | -0.05(-0.93%) |
May 18, 2006 | 5.820 | 6.015 | 5.792 | 5.860 | 801,400 | -0.00(-0.07%) |
May 17, 2006 | 6.056 | 6.094 | 5.826 | 5.864 | 346,059 | -0.18(-3.00%) |
May 16, 2006 | 5.953 | 6.103 | 5.953 | 6.045 | 267,740 | +0.08(+1.31%) |
May 15, 2006 | 6.052 | 6.052 | 5.863 | 5.967 | 632,013 | -0.13(-2.09%) |
May 12, 2006 | 6.204 | 6.213 | 6.067 | 6.094 | 1,280,420 | -0.14(-2.22%) |
May 11, 2006 | 6.314 | 6.358 | 6.189 | 6.233 | 657,513 | -0.09(-1.48%) |
May 10, 2006 | 6.345 | 6.383 | 6.315 | 6.326 | 732,189 | -0.01(-0.12%) |
May 09, 2006 | 6.240 | 6.344 | 6.240 | 6.334 | 460,805 | +0.07(+1.16%) |
May 08, 2006 | 6.259 | 6.289 | 6.243 | 6.261 | 193,064 | -0.01(-0.10%) |
May 05, 2006 | 6.245 | 6.314 | 6.205 | 6.267 | 335,131 | -0.03(-0.44%) |
May 04, 2006 | 6.243 | 6.328 | 6.243 | 6.295 | 211,278 | +0.03(+0.43%) |
May 03, 2006 | 6.339 | 6.347 | 6.234 | 6.268 | 546,409 | -0.05(-0.82%) |
May 02, 2006 | 6.261 | 6.374 | 6.261 | 6.319 | 515,446 | -0.05(-0.80%) |
May 01, 2006 | 6.273 | 6.440 | 6.273 | 6.370 | 205,814 | -0.01(-0.19%) |
Apr 28, 2006 | 6.273 | 6.391 | 6.273 | 6.383 | 509,982 | +0.09(+1.51%) |
Apr 27, 2006 | 6.336 | 6.384 | 6.232 | 6.288 | 220,385 | -0.02(-0.33%) |
Apr 26, 2006 | 6.177 | 6.366 | 6.177 | 6.308 | 1,103,747 | +0.04(+0.57%) |
Apr 25, 2006 | 6.261 | 6.405 | 6.234 | 6.273 | 581,015 | +0.04(+0.63%) |
Apr 24, 2006 | 6.177 | 6.239 | 6.108 | 6.233 | 391,593 | +0.11(+1.83%) |
Apr 21, 2006 | 6.001 | 6.121 | 5.990 | 6.121 | 677,548 | +0.12(+2.00%) |
Apr 20, 2006 | 6.059 | 6.078 | 5.946 | 6.001 | 622,907 | -0.09(-1.40%) |
Apr 19, 2006 | 6.094 | 6.125 | 6.045 | 6.086 | 440,770 | -0.01(-0.13%) |
Apr 18, 2006 | 6.144 | 6.221 | 6.046 | 6.094 | 349,702 | -0.02(-0.37%) |
Apr 17, 2006 | 6.039 | 6.232 | 6.039 | 6.116 | 265,919 | +0.08(+1.27%) |
Apr 13, 2006 | 6.089 | 6.105 | 5.990 | 6.039 | 145,709 | -0.05(-0.81%) |
Apr 12, 2006 | 6.024 | 6.177 | 5.995 | 6.089 | 344,238 | +0.07(+1.08%) |
Apr 11, 2006 | 6.067 | 6.093 | 5.930 | 6.024 | 619,264 | -0.07(-1.18%) |
Apr 10, 2006 | 6.122 | 6.196 | 5.985 | 6.095 | 593,765 | -0.11(-1.75%) |
Apr 07, 2006 | 6.286 | 6.286 | 6.161 | 6.204 | 229,492 | -0.11(-1.72%) |
Apr 06, 2006 | 6.308 | 6.352 | 6.265 | 6.313 | 249,527 | +0.00(+0.07%) |
Apr 05, 2006 | 6.260 | 6.313 | 6.259 | 6.308 | 662,977 | +0.04(+0.70%) |
Apr 04, 2006 | 6.168 | 6.273 | 6.093 | 6.265 | 356,987 | +0.09(+1.51%) |
Apr 03, 2006 | 6.281 | 6.311 | 6.152 | 6.171 | 482,661 | -0.06(-0.97%) |
Mar 31, 2006 | 6.314 | 6.355 | 6.196 | 6.232 | 366,094 | -0.10(-1.52%) |
Mar 30, 2006 | 6.284 | 6.368 | 6.284 | 6.328 | 327,845 | +0.04(+0.70%) |
Mar 29, 2006 | 6.263 | 6.339 | 6.243 | 6.284 | 440,770 | +0.04(+0.70%) |
Mar 28, 2006 | 6.265 | 6.300 | 6.232 | 6.240 | 672,083 | -0.09(-1.47%) |
Mar 27, 2006 | 6.412 | 6.412 | 6.333 | 6.333 | 229,492 | -0.10(-1.54%) |
Mar 24, 2006 | 6.396 | 6.468 | 6.396 | 6.432 | 648,406 | +0.02(+0.39%) |
Mar 23, 2006 | 6.479 | 6.479 | 6.390 | 6.407 | 347,880 | -0.05(-0.70%) |
Mar 22, 2006 | 6.404 | 6.452 | 6.399 | 6.452 | 143,887 | +0.02(+0.36%) |
Mar 21, 2006 | 6.506 | 6.532 | 6.407 | 6.429 | 466,269 | -0.09(-1.39%) |
Mar 20, 2006 | 6.448 | 6.556 | 6.417 | 6.520 | 1,105,569 | +0.09(+1.32%) |
Mar 17, 2006 | 6.490 | 6.490 | 6.426 | 6.435 | 477,197 | -0.08(-1.27%) |
Mar 16, 2006 | 6.550 | 6.561 | 6.492 | 6.518 | 386,129 | -0.01(-0.10%) |
Mar 15, 2006 | 6.440 | 6.553 | 6.437 | 6.524 | 843,292 | +0.08(+1.30%) |
Mar 14, 2006 | 6.287 | 6.440 | 6.255 | 6.440 | 284,133 | +0.14(+2.22%) |
Mar 13, 2006 | 6.253 | 6.355 | 6.250 | 6.300 | 191,243 | +0.03(+0.53%) |
Mar 10, 2006 | 6.232 | 6.306 | 6.218 | 6.267 | 189,422 | +0.04(+0.56%) |
Mar 09, 2006 | 6.286 | 6.355 | 6.232 | 6.232 | 593,765 | -0.04(-0.70%) |
Mar 08, 2006 | 6.317 | 6.330 | 6.209 | 6.276 | 1,630,122 | -0.09(-1.47%) |
Mar 07, 2006 | 6.520 | 6.520 | 6.341 | 6.369 | 879,719 | -0.14(-2.15%) |
Mar 06, 2006 | 6.588 | 6.588 | 6.506 | 6.509 | 477,197 | -0.10(-1.46%) |
Mar 03, 2006 | 6.643 | 6.643 | 6.561 | 6.605 | 131,138 | -0.04(-0.53%) |
Mar 02, 2006 | 6.698 | 6.704 | 6.595 | 6.641 | 280,490 | +0.00(+0.00%) |