Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.030 | 6.320 | 6.030 | 6.100 | 27,126 | +0.03(+0.49%) |
May 30, 2006 | 6.110 | 6.350 | 5.930 | 6.070 | 198,686 | +0.28(+4.84%) |
May 26, 2006 | 5.600 | 5.850 | 5.540 | 5.790 | 30,583 | +0.21(+3.76%) |
May 25, 2006 | 5.650 | 5.700 | 5.320 | 5.580 | 40,794 | +0.12(+2.20%) |
May 24, 2006 | 5.590 | 5.650 | 5.200 | 5.460 | 84,407 | -0.14(-2.50%) |
May 23, 2006 | 5.600 | 5.690 | 5.520 | 5.600 | 13,579 | -0.04(-0.71%) |
May 22, 2006 | 5.780 | 5.880 | 5.528 | 5.640 | 30,936 | -0.11(-1.99%) |
May 19, 2006 | 5.920 | 5.920 | 5.500 | 5.755 | 89,134 | +0.04(+0.78%) |
May 18, 2006 | 5.750 | 5.880 | 5.640 | 5.710 | 25,666 | -0.06(-1.04%) |
May 17, 2006 | 5.790 | 5.800 | 5.600 | 5.770 | 44,507 | +0.06(+1.05%) |
May 16, 2006 | 5.720 | 6.490 | 5.530 | 5.710 | 160,695 | -0.01(-0.11%) |
May 15, 2006 | 5.970 | 6.010 | 5.690 | 5.716 | 58,589 | -0.28(-4.73%) |
May 12, 2006 | 6.160 | 6.450 | 5.930 | 6.000 | 39,935 | -0.21(-3.38%) |
May 11, 2006 | 6.320 | 6.480 | 6.020 | 6.210 | 75,258 | -0.08(-1.27%) |
May 10, 2006 | 6.340 | 6.340 | 6.200 | 6.290 | 38,358 | +0.06(+0.96%) |
May 09, 2006 | 6.090 | 6.490 | 6.090 | 6.230 | 77,547 | +0.18(+2.98%) |
May 08, 2006 | 6.000 | 6.180 | 5.960 | 6.050 | 56,795 | -0.02(-0.33%) |
May 05, 2006 | 6.050 | 6.120 | 5.870 | 6.070 | 79,824 | +0.13(+2.19%) |
May 04, 2006 | 6.180 | 6.290 | 5.750 | 5.940 | 206,879 | -0.35(-5.56%) |
May 03, 2006 | 5.490 | 6.490 | 5.490 | 6.290 | 1,059,026 | +0.80(+14.57%) |
May 02, 2006 | 5.690 | 5.690 | 5.350 | 5.490 | 78,748 | -0.09(-1.61%) |
May 01, 2006 | 5.670 | 5.670 | 5.548 | 5.580 | 28,777 | -0.10(-1.76%) |
Apr 28, 2006 | 5.590 | 6.310 | 5.440 | 5.680 | 211,400 | +0.05(+0.89%) |
Apr 27, 2006 | 5.420 | 5.630 | 5.350 | 5.630 | 70,060 | +0.23(+4.26%) |
Apr 26, 2006 | 5.550 | 5.650 | 5.310 | 5.400 | 110,234 | -0.10(-1.82%) |
Apr 25, 2006 | 5.810 | 5.880 | 5.390 | 5.500 | 105,653 | -0.32(-5.50%) |
Apr 24, 2006 | 5.870 | 5.920 | 5.780 | 5.820 | 48,779 | -0.08(-1.36%) |
Apr 21, 2006 | 5.950 | 6.150 | 5.880 | 5.900 | 92,219 | +0.06(+1.03%) |
Apr 20, 2006 | 5.840 | 5.880 | 5.800 | 5.840 | 51,552 | -0.05(-0.85%) |
Apr 19, 2006 | 5.810 | 5.950 | 5.750 | 5.890 | 70,425 | +0.09(+1.55%) |
Apr 18, 2006 | 5.980 | 5.980 | 5.790 | 5.800 | 107,252 | -0.20(-3.33%) |
Apr 17, 2006 | 6.190 | 6.190 | 5.720 | 6.000 | 328,860 | -0.13(-2.12%) |
Apr 13, 2006 | 7.700 | 7.800 | 5.920 | 6.130 | 1,238,920 | -1.57(-20.39%) |
Apr 12, 2006 | 8.120 | 8.070 | 7.660 | 7.700 | 105,125 | -0.42(-5.17%) |
Apr 11, 2006 | 7.100 | 8.150 | 7.100 | 8.120 | 285,427 | +1.01(+14.20%) |
Apr 10, 2006 | 7.030 | 7.600 | 7.030 | 7.110 | 120,162 | +0.09(+1.28%) |
Apr 07, 2006 | 7.390 | 7.400 | 6.920 | 7.020 | 204,284 | -0.41(-5.52%) |
Apr 06, 2006 | 7.450 | 8.250 | 7.350 | 7.430 | 661,140 | +0.12(+1.64%) |
Apr 05, 2006 | 7.550 | 7.640 | 7.000 | 7.310 | 406,805 | -0.28(-3.69%) |
Apr 04, 2006 | 6.030 | 7.629 | 5.848 | 7.590 | 1,128,010 | +1.86(+32.46%) |
Apr 03, 2006 | 5.690 | 5.830 | 5.690 | 5.730 | 12,333 | +0.01(+0.17%) |
Mar 31, 2006 | 5.700 | 5.740 | 5.490 | 5.720 | 38,765 | +0.06(+1.06%) |
Mar 30, 2006 | 5.900 | 5.905 | 5.580 | 5.660 | 45,433 | -0.12(-2.08%) |
Mar 29, 2006 | 5.680 | 5.930 | 5.610 | 5.780 | 77,777 | +0.19(+3.40%) |
Mar 28, 2006 | 5.352 | 5.850 | 5.300 | 5.590 | 120,780 | +0.24(+4.49%) |
Mar 27, 2006 | 5.160 | 5.370 | 5.130 | 5.350 | 33,136 | +0.23(+4.49%) |
Mar 24, 2006 | 5.120 | 5.250 | 5.060 | 5.120 | 11,085 | +0.01(+0.20%) |
Mar 23, 2006 | 5.190 | 5.190 | 5.090 | 5.110 | 9,000 | -0.16(-3.04%) |
Mar 22, 2006 | 5.061 | 5.270 | 5.061 | 5.270 | 12,100 | +0.14(+2.73%) |
Mar 21, 2006 | 5.180 | 5.210 | 5.070 | 5.130 | 8,300 | -0.10(-1.91%) |
Mar 20, 2006 | 5.100 | 5.240 | 5.100 | 5.230 | 11,540 | +0.18(+3.56%) |
Mar 17, 2006 | 5.150 | 5.180 | 5.030 | 5.050 | 18,963 | -0.05(-0.90%) |
Mar 16, 2006 | 5.150 | 5.230 | 5.070 | 5.096 | 9,800 | -0.01(-0.27%) |
Mar 15, 2006 | 5.100 | 5.150 | 5.040 | 5.110 | 19,401 | +0.05(+0.99%) |
Mar 14, 2006 | 5.074 | 5.150 | 5.040 | 5.060 | 12,780 | -0.04(-0.78%) |
Mar 13, 2006 | 5.250 | 5.250 | 5.071 | 5.100 | 9,085 | -0.06(-1.16%) |
Mar 10, 2006 | 5.000 | 5.230 | 5.000 | 5.160 | 12,103 | +0.15(+2.99%) |
Mar 09, 2006 | 5.000 | 5.170 | 5.000 | 5.010 | 17,281 | -0.01(-0.20%) |
Mar 08, 2006 | 5.050 | 5.110 | 5.000 | 5.020 | 14,697 | -0.01(-0.20%) |
Mar 07, 2006 | 5.150 | 5.273 | 5.030 | 5.030 | 21,716 | -0.18(-3.45%) |
Mar 06, 2006 | 5.350 | 5.350 | 5.120 | 5.210 | 16,425 | -0.07(-1.33%) |
Mar 03, 2006 | 5.340 | 5.350 | 5.000 | 5.280 | 34,471 | -0.07(-1.31%) |
Mar 02, 2006 | 5.390 | 5.400 | 5.290 | 5.350 | 10,271 | +0.08(+1.52%) |