Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.278 | 6.329 | 6.252 | 6.302 | 2,772,727 | +0.15(+2.48%) |
May 30, 2006 | 6.224 | 6.238 | 6.148 | 6.150 | 1,611,706 | -0.04(-0.72%) |
May 26, 2006 | 6.188 | 6.200 | 6.150 | 6.194 | 1,837,828 | +0.17(+2.77%) |
May 25, 2006 | 6.001 | 6.041 | 5.960 | 6.028 | 1,939,973 | +0.12(+1.97%) |
May 24, 2006 | 5.949 | 5.971 | 5.838 | 5.911 | 2,394,557 | -0.01(-0.15%) |
May 23, 2006 | 5.917 | 5.987 | 5.917 | 5.920 | 1,090,065 | +0.01(+0.11%) |
May 22, 2006 | 5.939 | 5.970 | 5.860 | 5.914 | 1,367,649 | -0.06(-0.92%) |
May 19, 2006 | 5.932 | 5.975 | 5.902 | 5.969 | 1,355,953 | +0.01(+0.22%) |
May 18, 2006 | 6.015 | 6.066 | 5.955 | 5.956 | 3,921,272 | -0.00(-0.06%) |
May 17, 2006 | 6.116 | 6.123 | 5.925 | 5.960 | 1,802,740 | -0.21(-3.47%) |
May 16, 2006 | 6.200 | 6.218 | 6.150 | 6.174 | 1,134,510 | +0.05(+0.84%) |
May 15, 2006 | 6.128 | 6.160 | 6.093 | 6.123 | 1,087,726 | -0.01(-0.08%) |
May 12, 2006 | 6.207 | 6.224 | 6.121 | 6.128 | 1,177,395 | -0.07(-1.12%) |
May 11, 2006 | 6.262 | 6.269 | 6.197 | 6.197 | 849,907 | -0.11(-1.69%) |
May 10, 2006 | 6.284 | 6.320 | 6.271 | 6.303 | 1,104,880 | +0.00(+0.04%) |
May 09, 2006 | 6.323 | 6.324 | 6.278 | 6.301 | 1,410,535 | -0.04(-0.63%) |
May 08, 2006 | 6.341 | 6.359 | 6.324 | 6.341 | 973,105 | +0.04(+0.63%) |
May 05, 2006 | 6.264 | 6.305 | 6.250 | 6.301 | 1,243,672 | +0.08(+1.24%) |
May 04, 2006 | 6.178 | 6.250 | 6.178 | 6.224 | 999,616 | +0.07(+1.10%) |
May 03, 2006 | 6.150 | 6.161 | 6.125 | 6.156 | 700,199 | -0.03(-0.48%) |
May 02, 2006 | 6.184 | 6.202 | 6.170 | 6.185 | 1,051,078 | +0.04(+0.58%) |
May 01, 2006 | 6.164 | 6.196 | 6.148 | 6.150 | 1,992,994 | -0.01(-0.08%) |
Apr 28, 2006 | 6.119 | 6.175 | 6.110 | 6.155 | 4,999,641 | +0.04(+0.59%) |
Apr 27, 2006 | 6.061 | 6.138 | 6.057 | 6.119 | 5,713,876 | +0.01(+0.15%) |
Apr 26, 2006 | 6.082 | 6.123 | 6.082 | 6.110 | 5,345,062 | +0.01(+0.17%) |
Apr 25, 2006 | 6.109 | 6.120 | 6.058 | 6.100 | 5,140,773 | +0.00(+0.02%) |
Apr 24, 2006 | 6.078 | 6.098 | 6.058 | 6.098 | 868,621 | +0.04(+0.66%) |
Apr 21, 2006 | 6.083 | 6.073 | 6.032 | 6.058 | 1,219,500 | +0.01(+0.11%) |
Apr 20, 2006 | 6.010 | 6.062 | 6.023 | 6.052 | 1,341,918 | -0.01(-0.11%) |
Apr 19, 2006 | 6.012 | 6.058 | 5.956 | 6.058 | 1,429,248 | +0.08(+1.42%) |
Apr 18, 2006 | 5.934 | 5.974 | 5.901 | 5.974 | 1,107,999 | +0.08(+1.44%) |
Apr 17, 2006 | 5.861 | 5.929 | 5.861 | 5.889 | 939,577 | +0.03(+0.48%) |
Apr 13, 2006 | 5.853 | 5.861 | 5.823 | 5.861 | 863,163 | +0.01(+0.13%) |
Apr 12, 2006 | 5.866 | 5.880 | 5.840 | 5.853 | 1,197,668 | -0.08(-1.43%) |
Apr 11, 2006 | 5.955 | 5.956 | 5.920 | 5.938 | 1,985,977 | -0.05(-0.88%) |
Apr 10, 2006 | 6.006 | 6.012 | 5.980 | 5.991 | 676,807 | +0.00(+0.02%) |
Apr 07, 2006 | 6.050 | 6.050 | 5.983 | 5.989 | 1,280,319 | -0.11(-1.73%) |
Apr 06, 2006 | 6.069 | 6.098 | 6.058 | 6.094 | 1,035,484 | -0.04(-0.61%) |
Apr 05, 2006 | 6.101 | 6.134 | 6.084 | 6.132 | 722,031 | +0.01(+0.23%) |
Apr 04, 2006 | 6.110 | 6.134 | 6.088 | 6.117 | 1,585,974 | +0.06(+0.91%) |
Apr 03, 2006 | 6.033 | 6.080 | 6.021 | 6.062 | 2,459,274 | +0.04(+0.64%) |
Mar 31, 2006 | 6.030 | 6.052 | 6.010 | 6.024 | 1,643,675 | -0.01(-0.21%) |
Mar 30, 2006 | 6.073 | 6.078 | 6.024 | 6.037 | 3,235,887 | +0.01(+0.11%) |
Mar 29, 2006 | 5.994 | 6.053 | 5.984 | 6.030 | 1,119,695 | +0.06(+1.01%) |
Mar 28, 2006 | 6.044 | 6.056 | 5.962 | 5.970 | 3,279,552 | -0.08(-1.34%) |
Mar 27, 2006 | 6.087 | 6.097 | 6.050 | 6.051 | 2,964,541 | -0.07(-1.07%) |
Mar 24, 2006 | 6.106 | 6.147 | 6.084 | 6.116 | 1,415,993 | +0.01(+0.21%) |
Mar 23, 2006 | 6.160 | 6.161 | 6.089 | 6.103 | 2,039,778 | -0.07(-1.12%) |
Mar 22, 2006 | 6.157 | 6.187 | 6.152 | 6.173 | 866,282 | +0.05(+0.84%) |
Mar 21, 2006 | 6.156 | 6.169 | 6.120 | 6.121 | 809,361 | -0.06(-0.89%) |
Mar 20, 2006 | 6.176 | 6.183 | 6.156 | 6.176 | 1,159,461 | +0.01(+0.21%) |
Mar 17, 2006 | 6.151 | 6.179 | 6.134 | 6.164 | 1,051,078 | -0.01(-0.10%) |
Mar 16, 2006 | 6.121 | 6.192 | 6.101 | 6.170 | 1,348,156 | -0.04(-0.70%) |
Mar 15, 2006 | 6.182 | 6.214 | 6.143 | 6.214 | 1,378,566 | +0.01(+0.14%) |
Mar 14, 2006 | 6.143 | 6.207 | 6.139 | 6.205 | 743,864 | +0.03(+0.48%) |
Mar 13, 2006 | 6.138 | 6.176 | 6.138 | 6.175 | 1,412,874 | +0.05(+0.77%) |
Mar 10, 2006 | 6.053 | 6.130 | 6.039 | 6.128 | 878,757 | +0.06(+1.06%) |
Mar 09, 2006 | 6.093 | 6.106 | 6.064 | 6.064 | 3,292,028 | -0.03(-0.51%) |
Mar 08, 2006 | 6.052 | 6.100 | 6.039 | 6.094 | 938,797 | +0.04(+0.64%) |
Mar 07, 2006 | 6.048 | 6.066 | 6.028 | 6.056 | 1,192,210 | -0.06(-0.99%) |
Mar 06, 2006 | 6.169 | 6.173 | 6.096 | 6.116 | 4,725,955 | +0.02(+0.40%) |
Mar 03, 2006 | 6.035 | 6.117 | 6.020 | 6.092 | 1,538,411 | +0.02(+0.30%) |
Mar 02, 2006 | 6.046 | 6.080 | 6.037 | 6.074 | 2,556,741 | +0.00(+0.00%) |