Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.757 | 5.799 | 5.563 | 5.593 | 24,442 | -0.09(-1.54%) |
May 30, 2006 | 5.539 | 5.724 | 5.530 | 5.681 | 53,660 | +0.18(+3.30%) |
May 26, 2006 | 5.542 | 5.542 | 5.472 | 5.500 | 6,875 | -0.01(-0.11%) |
May 25, 2006 | 5.472 | 5.551 | 5.445 | 5.506 | 34,858 | +0.01(+0.22%) |
May 24, 2006 | 5.529 | 5.627 | 5.454 | 5.494 | 30,904 | -0.08(-1.36%) |
May 23, 2006 | 5.415 | 5.569 | 5.415 | 5.569 | 48,256 | +0.13(+2.33%) |
May 22, 2006 | 5.370 | 5.442 | 5.345 | 5.442 | 26,878 | -0.01(-0.11%) |
May 19, 2006 | 5.439 | 5.472 | 5.382 | 5.448 | 51,036 | +0.01(+0.17%) |
May 18, 2006 | 5.445 | 5.491 | 5.438 | 5.439 | 23,820 | -0.05(-0.91%) |
May 17, 2006 | 5.633 | 5.748 | 5.460 | 5.489 | 53,399 | -0.12(-2.13%) |
May 16, 2006 | 5.684 | 5.696 | 5.609 | 5.609 | 21,156 | -0.04(-0.75%) |
May 15, 2006 | 5.639 | 5.693 | 5.618 | 5.651 | 22,911 | +0.04(+0.70%) |
May 12, 2006 | 5.636 | 5.636 | 5.566 | 5.612 | 21,909 | +0.02(+0.32%) |
May 11, 2006 | 5.460 | 5.636 | 5.188 | 5.593 | 107,454 | +0.13(+2.44%) |
May 10, 2006 | 5.624 | 5.630 | 5.460 | 5.460 | 43,991 | -0.16(-2.85%) |
May 09, 2006 | 5.717 | 5.754 | 5.599 | 5.621 | 30,098 | -0.12(-2.06%) |
May 08, 2006 | 5.714 | 5.760 | 5.527 | 5.739 | 61,330 | +0.02(+0.37%) |
May 05, 2006 | 5.745 | 5.784 | 5.717 | 5.717 | 108,402 | -0.06(-1.05%) |
May 04, 2006 | 5.751 | 5.820 | 5.748 | 5.778 | 10,726 | -0.04(-0.73%) |
May 03, 2006 | 5.899 | 5.899 | 5.717 | 5.820 | 39,654 | -0.24(-3.99%) |
May 02, 2006 | 6.056 | 6.096 | 6.038 | 6.062 | 24,564 | +0.02(+0.40%) |
May 01, 2006 | 6.027 | 6.080 | 5.978 | 6.038 | 25,400 | +0.03(+0.55%) |
Apr 28, 2006 | 6.020 | 6.038 | 5.965 | 6.005 | 34,048 | +0.05(+0.76%) |
Apr 27, 2006 | 5.884 | 5.987 | 5.884 | 5.959 | 25,652 | +0.01(+0.20%) |
Apr 26, 2006 | 6.014 | 6.014 | 5.899 | 5.947 | 44,467 | -0.02(-0.30%) |
Apr 25, 2006 | 6.020 | 6.035 | 5.959 | 5.965 | 23,103 | -0.05(-0.90%) |
Apr 24, 2006 | 6.120 | 6.120 | 6.005 | 6.020 | 23,569 | -0.07(-1.09%) |
Apr 21, 2006 | 6.126 | 6.153 | 6.053 | 6.087 | 49,261 | -0.04(-0.64%) |
Apr 20, 2006 | 6.005 | 6.126 | 5.969 | 6.126 | 35,684 | +0.16(+2.64%) |
Apr 19, 2006 | 5.905 | 6.005 | 5.817 | 5.969 | 29,423 | +0.06(+1.02%) |
Apr 18, 2006 | 5.929 | 5.929 | 5.826 | 5.908 | 16,363 | -0.01(-0.10%) |
Apr 17, 2006 | 6.065 | 6.065 | 5.890 | 5.914 | 19,420 | -0.15(-2.40%) |
Apr 13, 2006 | 6.047 | 6.120 | 5.978 | 6.059 | 16,078 | +0.02(+0.35%) |
Apr 12, 2006 | 5.953 | 6.138 | 5.944 | 6.038 | 43,076 | +0.08(+1.37%) |
Apr 11, 2006 | 5.920 | 5.962 | 5.826 | 5.956 | 34,874 | -0.00(-0.05%) |
Apr 10, 2006 | 6.138 | 6.141 | 5.920 | 5.959 | 31,952 | -0.14(-2.28%) |
Apr 07, 2006 | 6.153 | 6.177 | 6.041 | 6.099 | 47,975 | -0.06(-0.93%) |
Apr 06, 2006 | 6.133 | 6.192 | 6.133 | 6.156 | 49,618 | -0.01(-0.20%) |
Apr 05, 2006 | 6.171 | 6.171 | 6.096 | 6.168 | 36,927 | -0.00(-0.05%) |
Apr 04, 2006 | 6.096 | 6.171 | 6.047 | 6.171 | 55,555 | +0.07(+1.09%) |
Apr 03, 2006 | 6.102 | 6.111 | 6.050 | 6.105 | 59,895 | -0.02(-0.35%) |
Mar 31, 2006 | 6.050 | 6.126 | 6.029 | 6.126 | 65,392 | +0.10(+1.61%) |
Mar 30, 2006 | 6.050 | 6.050 | 5.965 | 6.029 | 34,051 | +0.01(+0.10%) |
Mar 29, 2006 | 6.014 | 6.080 | 5.959 | 6.023 | 64,424 | +0.04(+0.66%) |
Mar 28, 2006 | 6.005 | 6.005 | 5.905 | 5.984 | 37,198 | -0.02(-0.40%) |
Mar 27, 2006 | 6.000 | 6.023 | 5.875 | 6.008 | 44,967 | +0.06(+0.97%) |
Mar 24, 2006 | 5.869 | 6.020 | 5.832 | 5.950 | 34,055 | +0.08(+1.44%) |
Mar 23, 2006 | 5.869 | 5.869 | 5.834 | 5.866 | 47,601 | +0.01(+0.21%) |
Mar 22, 2006 | 5.851 | 5.860 | 5.787 | 5.854 | 20,164 | +0.01(+0.16%) |
Mar 21, 2006 | 5.851 | 5.854 | 5.823 | 5.845 | 43,459 | +0.01(+0.10%) |
Mar 20, 2006 | 5.845 | 5.854 | 5.780 | 5.838 | 27,665 | +0.00(+0.05%) |
Mar 17, 2006 | 5.802 | 5.838 | 5.802 | 5.835 | 101,252 | +0.01(+0.21%) |
Mar 16, 2006 | 5.838 | 5.869 | 5.799 | 5.823 | 117,285 | -0.01(-0.10%) |
Mar 15, 2006 | 5.863 | 5.869 | 5.778 | 5.829 | 63,637 | +0.01(+0.10%) |
Mar 14, 2006 | 5.866 | 5.866 | 5.772 | 5.823 | 40,577 | +0.01(+0.21%) |
Mar 13, 2006 | 5.893 | 5.893 | 5.763 | 5.811 | 115,351 | -0.03(-0.57%) |
Mar 10, 2006 | 5.845 | 5.863 | 5.814 | 5.845 | 143,205 | -0.02(-0.26%) |
Mar 09, 2006 | 5.869 | 5.899 | 5.841 | 5.860 | 35,129 | +0.00(+0.08%) |
Mar 08, 2006 | 5.884 | 5.938 | 5.823 | 5.855 | 48,646 | -0.00(-0.03%) |
Mar 07, 2006 | 5.929 | 5.929 | 5.754 | 5.857 | 78,344 | -0.02(-0.41%) |
Mar 06, 2006 | 5.808 | 5.923 | 5.784 | 5.881 | 51,337 | +0.06(+0.99%) |
Mar 03, 2006 | 5.914 | 5.914 | 5.802 | 5.823 | 39,099 | -0.08(-1.37%) |
Mar 02, 2006 | 5.810 | 5.923 | 5.810 | 5.904 | 49,816 | +0.08(+1.29%) |