Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.567 | 6.804 | 6.395 | 6.738 | 3,190,493 | +0.30(+4.71%) |
May 30, 2006 | 6.725 | 6.797 | 6.389 | 6.435 | 2,308,652 | -0.04(-0.61%) |
May 26, 2006 | 6.382 | 6.553 | 6.204 | 6.474 | 2,913,685 | +0.16(+2.51%) |
May 25, 2006 | 6.066 | 6.329 | 5.901 | 6.316 | 3,463,964 | +0.51(+8.86%) |
May 24, 2006 | 5.868 | 5.986 | 5.670 | 5.802 | 3,579,692 | -0.28(-4.66%) |
May 23, 2006 | 6.329 | 6.481 | 6.013 | 6.085 | 4,275,124 | -0.05(-0.75%) |
May 22, 2006 | 5.835 | 6.132 | 5.828 | 6.132 | 3,422,708 | +0.07(+1.09%) |
May 19, 2006 | 5.927 | 6.112 | 5.512 | 6.066 | 6,146,345 | +0.03(+0.44%) |
May 18, 2006 | 6.197 | 6.290 | 5.901 | 6.039 | 4,219,915 | -0.09(-1.51%) |
May 17, 2006 | 6.712 | 6.923 | 6.085 | 6.132 | 5,844,662 | -0.37(-5.68%) |
May 16, 2006 | 6.745 | 6.909 | 6.263 | 6.501 | 4,922,475 | -0.20(-2.95%) |
May 15, 2006 | 7.022 | 7.114 | 6.560 | 6.699 | 5,748,500 | -0.76(-10.25%) |
May 12, 2006 | 7.747 | 7.898 | 7.285 | 7.463 | 3,547,234 | -0.28(-3.58%) |
May 11, 2006 | 8.189 | 8.189 | 7.707 | 7.740 | 3,077,040 | -0.32(-4.01%) |
May 10, 2006 | 7.912 | 8.149 | 7.786 | 8.063 | 2,948,722 | +0.02(+0.25%) |
May 09, 2006 | 7.252 | 8.076 | 7.088 | 8.043 | 6,961,752 | +0.86(+11.93%) |
May 08, 2006 | 7.226 | 7.233 | 7.088 | 7.186 | 2,274,980 | -0.07(-1.00%) |
May 05, 2006 | 7.417 | 7.450 | 7.186 | 7.259 | 2,754,881 | +0.01(+0.09%) |
May 04, 2006 | 7.107 | 7.259 | 6.936 | 7.252 | 3,611,999 | +0.15(+2.04%) |
May 03, 2006 | 7.345 | 7.371 | 6.995 | 7.107 | 2,963,890 | -0.20(-2.80%) |
May 02, 2006 | 7.476 | 7.509 | 7.068 | 7.312 | 3,716,807 | -0.08(-1.07%) |
May 01, 2006 | 7.476 | 7.476 | 7.331 | 7.391 | 2,937,043 | +0.13(+1.72%) |
Apr 28, 2006 | 7.008 | 7.292 | 6.923 | 7.266 | 3,185,184 | +0.39(+5.66%) |
Apr 27, 2006 | 7.068 | 7.193 | 6.806 | 6.877 | 2,404,056 | -0.28(-3.87%) |
Apr 26, 2006 | 7.008 | 7.219 | 6.989 | 7.153 | 2,092,969 | +0.18(+2.55%) |
Apr 25, 2006 | 7.035 | 7.147 | 6.956 | 6.975 | 1,718,786 | +0.09(+1.34%) |
Apr 24, 2006 | 6.969 | 7.028 | 6.804 | 6.883 | 2,469,883 | -0.17(-2.43%) |
Apr 21, 2006 | 7.002 | 7.074 | 6.857 | 7.055 | 2,482,017 | +0.29(+4.29%) |
Apr 20, 2006 | 7.331 | 7.384 | 6.705 | 6.764 | 4,532,063 | -0.62(-8.39%) |
Apr 19, 2006 | 7.305 | 7.476 | 7.022 | 7.384 | 3,487,929 | +0.15(+2.10%) |
Apr 18, 2006 | 7.312 | 7.417 | 7.200 | 7.233 | 2,578,786 | -0.07(-0.99%) |
Apr 17, 2006 | 6.929 | 7.364 | 6.909 | 7.305 | 3,692,994 | +0.56(+8.31%) |
Apr 13, 2006 | 6.811 | 6.758 | 6.527 | 6.745 | 3,533,886 | -0.07(-0.97%) |
Apr 12, 2006 | 6.751 | 6.903 | 6.672 | 6.811 | 3,154,091 | -0.11(-1.53%) |
Apr 11, 2006 | 7.246 | 7.345 | 6.817 | 6.916 | 4,039,724 | -0.36(-4.90%) |
Apr 10, 2006 | 7.648 | 7.674 | 7.226 | 7.272 | 3,497,788 | -0.06(-0.81%) |
Apr 07, 2006 | 7.312 | 7.384 | 7.002 | 7.331 | 2,263,908 | +0.09(+1.18%) |
Apr 06, 2006 | 7.509 | 7.529 | 7.002 | 7.246 | 3,182,151 | +0.05(+0.73%) |
Apr 05, 2006 | 6.837 | 7.371 | 6.837 | 7.193 | 5,205,198 | +0.34(+5.00%) |
Apr 04, 2006 | 6.369 | 6.850 | 6.290 | 6.850 | 3,182,454 | +0.48(+7.56%) |
Apr 03, 2006 | 6.250 | 6.408 | 6.151 | 6.369 | 2,773,841 | +0.26(+4.32%) |
Mar 31, 2006 | 6.263 | 6.263 | 6.013 | 6.105 | 1,633,241 | -0.04(-0.64%) |
Mar 30, 2006 | 6.303 | 6.428 | 6.132 | 6.145 | 2,507,650 | +0.07(+1.19%) |
Mar 29, 2006 | 5.901 | 6.085 | 5.861 | 6.072 | 1,725,763 | +0.17(+2.91%) |
Mar 28, 2006 | 6.151 | 6.151 | 5.815 | 5.901 | 1,872,585 | -0.10(-1.65%) |
Mar 27, 2006 | 5.841 | 6.052 | 5.775 | 6.000 | 2,686,475 | +0.28(+4.84%) |
Mar 24, 2006 | 5.663 | 5.789 | 5.604 | 5.723 | 1,475,954 | +0.16(+2.97%) |
Mar 23, 2006 | 5.419 | 5.578 | 5.294 | 5.558 | 2,506,285 | +0.09(+1.57%) |
Mar 22, 2006 | 5.439 | 5.499 | 5.367 | 5.472 | 1,564,835 | -0.03(-0.48%) |
Mar 21, 2006 | 5.604 | 5.696 | 5.485 | 5.499 | 1,606,546 | -0.26(-4.47%) |
Mar 20, 2006 | 5.769 | 5.874 | 5.716 | 5.756 | 933,259 | -0.05(-0.80%) |
Mar 17, 2006 | 5.822 | 5.874 | 5.769 | 5.802 | 696,645 | +0.00(+0.00%) |
Mar 16, 2006 | 5.828 | 5.868 | 5.795 | 5.802 | 1,060,818 | -0.03(-0.45%) |
Mar 15, 2006 | 5.921 | 5.953 | 5.782 | 5.828 | 1,907,319 | +0.01(+0.11%) |
Mar 14, 2006 | 5.736 | 5.874 | 5.710 | 5.822 | 825,872 | +0.07(+1.26%) |
Mar 13, 2006 | 5.828 | 5.828 | 5.703 | 5.749 | 1,034,123 | +0.01(+0.23%) |
Mar 10, 2006 | 5.459 | 5.835 | 5.406 | 5.736 | 1,660,694 | +0.13(+2.35%) |
Mar 09, 2006 | 5.677 | 5.901 | 5.597 | 5.604 | 1,770,204 | +0.01(+0.24%) |
Mar 08, 2006 | 5.571 | 5.637 | 5.446 | 5.591 | 2,348,087 | -0.20(-3.53%) |
Mar 07, 2006 | 6.039 | 6.079 | 5.729 | 5.795 | 2,422,257 | -0.28(-4.66%) |
Mar 06, 2006 | 6.184 | 6.224 | 5.736 | 6.079 | 3,268,758 | -0.03(-0.54%) |
Mar 03, 2006 | 6.013 | 6.118 | 5.841 | 6.112 | 2,649,315 | +0.10(+1.64%) |
Mar 02, 2006 | 5.967 | 6.039 | 5.888 | 6.013 | 4,330,031 | +0.08(+1.33%) |