Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.100 | 6.120 | 5.970 | 6.040 | 4,123,475 | +0.14(+2.37%) |
May 30, 2006 | 6.280 | 6.330 | 5.880 | 5.900 | 3,883,558 | -0.44(-6.94%) |
May 26, 2006 | 6.350 | 6.450 | 6.240 | 6.340 | 3,548,589 | -0.01(-0.16%) |
May 25, 2006 | 6.220 | 6.500 | 6.110 | 6.350 | 6,210,251 | +0.42(+7.08%) |
May 24, 2006 | 5.770 | 6.020 | 5.590 | 5.930 | 9,528,727 | +0.28(+4.96%) |
May 23, 2006 | 5.880 | 5.950 | 5.640 | 5.650 | 3,398,118 | -0.13(-2.25%) |
May 22, 2006 | 5.970 | 6.030 | 5.530 | 5.780 | 4,122,082 | -0.26(-4.30%) |
May 19, 2006 | 5.670 | 6.060 | 5.500 | 6.040 | 3,777,800 | +0.35(+6.15%) |
May 18, 2006 | 5.830 | 5.890 | 5.600 | 5.690 | 3,082,520 | -0.07(-1.22%) |
May 17, 2006 | 5.780 | 5.910 | 5.600 | 5.760 | 2,624,893 | -0.06(-1.03%) |
May 16, 2006 | 6.000 | 6.080 | 5.780 | 5.820 | 3,288,622 | -0.18(-3.00%) |
May 15, 2006 | 6.150 | 6.320 | 5.940 | 6.000 | 4,171,618 | -0.11(-1.80%) |
May 12, 2006 | 6.245 | 6.370 | 6.100 | 6.110 | 6,291,324 | -0.13(-2.08%) |
May 11, 2006 | 6.620 | 6.670 | 6.170 | 6.240 | 5,183,520 | -0.38(-5.74%) |
May 10, 2006 | 6.880 | 6.910 | 6.610 | 6.620 | 3,330,685 | -0.26(-3.78%) |
May 09, 2006 | 6.980 | 7.090 | 6.820 | 6.880 | 2,562,081 | -0.12(-1.71%) |
May 08, 2006 | 7.190 | 7.220 | 6.980 | 7.000 | 3,101,452 | -0.19(-2.64%) |
May 05, 2006 | 7.200 | 7.250 | 7.090 | 7.190 | 1,854,342 | +0.06(+0.84%) |
May 04, 2006 | 7.250 | 7.250 | 7.090 | 7.130 | 1,937,544 | -0.08(-1.11%) |
May 03, 2006 | 7.100 | 7.250 | 6.940 | 7.210 | 3,158,817 | +0.10(+1.41%) |
May 02, 2006 | 7.110 | 7.140 | 6.890 | 7.110 | 2,547,433 | +0.19(+2.75%) |
May 01, 2006 | 7.270 | 7.370 | 6.900 | 6.920 | 3,705,876 | -0.25(-3.49%) |
Apr 28, 2006 | 6.960 | 7.200 | 6.930 | 7.170 | 3,074,600 | +0.16(+2.28%) |
Apr 27, 2006 | 6.800 | 7.070 | 6.700 | 7.010 | 3,779,140 | +0.19(+2.79%) |
Apr 26, 2006 | 6.750 | 6.880 | 6.670 | 6.820 | 2,594,640 | +0.12(+1.79%) |
Apr 25, 2006 | 6.730 | 6.820 | 6.590 | 6.700 | 2,827,638 | -0.02(-0.30%) |
Apr 24, 2006 | 6.850 | 6.890 | 6.590 | 6.720 | 3,111,008 | -0.12(-1.75%) |
Apr 21, 2006 | 7.140 | 7.140 | 6.780 | 6.840 | 1,701,041 | -0.23(-3.25%) |
Apr 20, 2006 | 7.130 | 7.140 | 6.940 | 7.070 | 4,568,623 | -0.09(-1.26%) |
Apr 19, 2006 | 7.130 | 7.200 | 6.980 | 7.160 | 2,345,359 | +0.06(+0.85%) |
Apr 18, 2006 | 6.670 | 7.140 | 6.660 | 7.100 | 3,893,812 | +0.44(+6.61%) |
Apr 17, 2006 | 6.740 | 6.880 | 6.550 | 6.660 | 2,949,545 | -0.03(-0.45%) |
Apr 13, 2006 | 6.640 | 6.760 | 6.560 | 6.690 | 3,741,699 | +0.02(+0.30%) |
Apr 12, 2006 | 6.640 | 6.790 | 6.520 | 6.670 | 2,118,773 | +0.03(+0.45%) |
Apr 11, 2006 | 7.000 | 7.010 | 6.550 | 6.640 | 4,584,154 | -0.30(-4.32%) |
Apr 10, 2006 | 6.990 | 7.090 | 6.880 | 6.940 | 7,215,752 | -0.05(-0.72%) |
Apr 07, 2006 | 7.150 | 7.170 | 6.880 | 6.990 | 7,764,899 | -0.12(-1.69%) |
Apr 06, 2006 | 7.190 | 7.240 | 6.970 | 7.110 | 6,254,009 | -0.20(-2.74%) |
Apr 05, 2006 | 6.920 | 7.380 | 6.810 | 7.310 | 6,013,397 | +0.14(+1.95%) |
Apr 04, 2006 | 7.490 | 7.500 | 7.160 | 7.170 | 3,269,421 | -0.28(-3.76%) |
Apr 03, 2006 | 7.270 | 7.540 | 7.260 | 7.450 | 5,885,237 | +0.19(+2.62%) |
Mar 31, 2006 | 7.170 | 7.280 | 7.110 | 7.260 | 3,080,946 | +0.09(+1.26%) |
Mar 30, 2006 | 7.200 | 7.290 | 7.100 | 7.170 | 1,767,900 | +0.02(+0.28%) |
Mar 29, 2006 | 7.040 | 7.220 | 6.995 | 7.150 | 2,926,273 | +0.10(+1.42%) |
Mar 28, 2006 | 7.000 | 7.120 | 7.000 | 7.050 | 3,037,245 | +0.01(+0.14%) |
Mar 27, 2006 | 6.950 | 7.060 | 6.900 | 7.040 | 2,273,347 | +0.08(+1.15%) |
Mar 24, 2006 | 6.840 | 7.001 | 6.760 | 6.960 | 1,996,027 | +0.13(+1.90%) |
Mar 23, 2006 | 6.460 | 6.840 | 6.410 | 6.830 | 2,303,000 | +0.33(+5.08%) |
Mar 22, 2006 | 6.360 | 6.620 | 6.340 | 6.500 | 3,119,600 | +0.10(+1.56%) |
Mar 21, 2006 | 6.640 | 6.740 | 6.280 | 6.400 | 7,972,108 | -0.26(-3.90%) |
Mar 20, 2006 | 6.750 | 6.850 | 6.550 | 6.660 | 4,818,624 | -0.10(-1.48%) |
Mar 17, 2006 | 7.060 | 7.070 | 6.610 | 6.760 | 4,131,607 | -0.26(-3.70%) |
Mar 16, 2006 | 7.200 | 7.210 | 6.960 | 7.020 | 3,041,255 | -0.19(-2.64%) |
Mar 15, 2006 | 7.180 | 7.250 | 7.120 | 7.210 | 2,164,450 | +0.09(+1.26%) |
Mar 14, 2006 | 6.990 | 7.160 | 6.960 | 7.120 | 3,473,340 | +0.15(+2.15%) |
Mar 13, 2006 | 7.110 | 7.210 | 6.950 | 6.970 | 2,500,455 | -0.06(-0.85%) |
Mar 10, 2006 | 7.090 | 7.150 | 6.940 | 7.030 | 1,611,247 | -0.03(-0.42%) |
Mar 09, 2006 | 6.930 | 7.300 | 6.920 | 7.060 | 3,074,656 | +0.15(+2.17%) |
Mar 08, 2006 | 6.780 | 6.930 | 6.610 | 6.910 | 1,950,327 | +0.12(+1.77%) |
Mar 07, 2006 | 7.000 | 7.150 | 6.690 | 6.790 | 3,517,752 | -0.27(-3.82%) |
Mar 06, 2006 | 7.080 | 7.350 | 6.960 | 7.060 | 3,763,402 | -0.01(-0.14%) |
Mar 03, 2006 | 6.930 | 7.250 | 6.810 | 7.070 | 4,131,206 | +0.13(+1.87%) |
Mar 02, 2006 | 6.910 | 7.200 | 6.850 | 6.940 | 4,892,817 | +0.04(+0.58%) |