Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.469 | 5.515 | 5.388 | 5.482 | 2,443,574 | +0.02(+0.32%) |
May 30, 2006 | 5.844 | 5.844 | 5.460 | 5.465 | 2,088,880 | -0.38(-6.53%) |
May 26, 2006 | 5.847 | 5.947 | 5.764 | 5.847 | 903,395 | +0.00(+0.07%) |
May 25, 2006 | 5.799 | 5.842 | 5.707 | 5.842 | 860,701 | +0.09(+1.48%) |
May 24, 2006 | 5.759 | 5.823 | 5.565 | 5.757 | 1,087,835 | +0.01(+0.19%) |
May 23, 2006 | 5.716 | 5.862 | 5.679 | 5.746 | 1,253,513 | +0.07(+1.23%) |
May 22, 2006 | 5.556 | 5.759 | 5.478 | 5.676 | 1,247,659 | +0.09(+1.64%) |
May 19, 2006 | 5.598 | 5.665 | 5.500 | 5.585 | 781,620 | -0.01(-0.23%) |
May 18, 2006 | 5.670 | 5.757 | 5.598 | 5.598 | 1,598,025 | -0.03(-0.50%) |
May 17, 2006 | 5.622 | 5.711 | 5.617 | 5.626 | 1,535,016 | -0.04(-0.66%) |
May 16, 2006 | 5.757 | 5.810 | 5.639 | 5.663 | 1,023,627 | -0.11(-1.85%) |
May 15, 2006 | 5.820 | 5.864 | 5.674 | 5.770 | 1,437,431 | -0.07(-1.12%) |
May 12, 2006 | 5.897 | 5.923 | 5.716 | 5.836 | 1,445,084 | -0.07(-1.18%) |
May 11, 2006 | 6.078 | 6.093 | 5.834 | 5.906 | 1,523,579 | -0.21(-3.39%) |
May 10, 2006 | 6.137 | 6.231 | 6.087 | 6.113 | 2,012,154 | -0.02(-0.39%) |
May 09, 2006 | 6.082 | 6.146 | 6.058 | 6.137 | 1,498,941 | +0.03(+0.43%) |
May 08, 2006 | 6.056 | 6.115 | 5.995 | 6.111 | 1,616,960 | +0.01(+0.18%) |
May 05, 2006 | 6.056 | 6.113 | 5.997 | 6.100 | 797,413 | +0.08(+1.27%) |
May 04, 2006 | 5.923 | 6.045 | 5.886 | 6.023 | 1,599,220 | +0.12(+2.07%) |
May 03, 2006 | 5.818 | 5.943 | 5.770 | 5.901 | 1,428,577 | +0.08(+1.35%) |
May 02, 2006 | 5.772 | 5.849 | 5.635 | 5.823 | 1,197,215 | +0.09(+1.64%) |
May 01, 2006 | 5.794 | 5.866 | 5.707 | 5.729 | 1,658,885 | -0.09(-1.54%) |
Apr 28, 2006 | 5.766 | 5.879 | 5.713 | 5.818 | 1,180,373 | +0.02(+0.30%) |
Apr 27, 2006 | 5.722 | 5.879 | 5.624 | 5.801 | 1,911,669 | +0.03(+0.61%) |
Apr 26, 2006 | 5.620 | 5.858 | 5.578 | 5.766 | 3,536,943 | +0.15(+2.68%) |
Apr 25, 2006 | 5.921 | 6.237 | 5.558 | 5.615 | 6,081,676 | -0.73(-11.55%) |
Apr 24, 2006 | 6.375 | 6.430 | 6.248 | 6.349 | 1,025,614 | -0.00(-0.07%) |
Apr 21, 2006 | 6.462 | 6.517 | 6.320 | 6.353 | 1,042,928 | -0.11(-1.76%) |
Apr 20, 2006 | 6.244 | 6.478 | 6.244 | 6.467 | 1,257,819 | +0.19(+2.99%) |
Apr 19, 2006 | 6.176 | 6.294 | 6.122 | 6.279 | 823,187 | +0.13(+2.09%) |
Apr 18, 2006 | 6.135 | 6.159 | 6.093 | 6.150 | 1,082,677 | +0.02(+0.25%) |
Apr 17, 2006 | 6.198 | 6.218 | 6.096 | 6.135 | 1,108,735 | -0.08(-1.30%) |
Apr 13, 2006 | 6.146 | 6.279 | 6.039 | 6.216 | 591,739 | +0.08(+1.32%) |
Apr 12, 2006 | 6.047 | 6.178 | 6.010 | 6.135 | 411,719 | +0.09(+1.44%) |
Apr 11, 2006 | 6.135 | 6.196 | 6.006 | 6.047 | 723,563 | -0.06(-1.04%) |
Apr 10, 2006 | 6.360 | 6.362 | 6.091 | 6.111 | 1,033,181 | -0.25(-3.95%) |
Apr 07, 2006 | 6.552 | 6.552 | 6.301 | 6.362 | 785,289 | -0.18(-2.80%) |
Apr 06, 2006 | 6.497 | 6.550 | 6.451 | 6.545 | 671,008 | +0.03(+0.44%) |
Apr 05, 2006 | 6.458 | 6.517 | 6.430 | 6.517 | 744,656 | +0.06(+0.98%) |
Apr 04, 2006 | 6.469 | 6.526 | 6.430 | 6.454 | 738,605 | +0.00(+0.03%) |
Apr 03, 2006 | 6.471 | 6.550 | 6.445 | 6.451 | 1,002,296 | -0.02(-0.30%) |
Mar 31, 2006 | 6.281 | 6.484 | 6.281 | 6.471 | 1,406,948 | +0.14(+2.24%) |
Mar 30, 2006 | 6.222 | 6.362 | 6.207 | 6.329 | 1,369,654 | +0.14(+2.19%) |
Mar 29, 2006 | 6.089 | 6.205 | 6.089 | 6.194 | 836,352 | +0.09(+1.47%) |
Mar 28, 2006 | 6.109 | 6.168 | 6.091 | 6.104 | 495,294 | -0.01(-0.14%) |
Mar 27, 2006 | 6.165 | 6.174 | 6.082 | 6.113 | 611,733 | -0.09(-1.51%) |
Mar 24, 2006 | 6.146 | 6.207 | 6.085 | 6.207 | 478,681 | +0.07(+1.17%) |
Mar 23, 2006 | 6.128 | 6.152 | 6.074 | 6.135 | 951,352 | -0.02(-0.35%) |
Mar 22, 2006 | 6.091 | 6.183 | 6.069 | 6.157 | 562,017 | +0.04(+0.64%) |
Mar 21, 2006 | 6.213 | 6.229 | 6.074 | 6.117 | 887,547 | -0.12(-1.86%) |
Mar 20, 2006 | 6.185 | 6.237 | 6.176 | 6.233 | 741,995 | +0.03(+0.49%) |
Mar 17, 2006 | 6.216 | 6.240 | 6.168 | 6.202 | 1,818,764 | +0.02(+0.39%) |
Mar 16, 2006 | 6.244 | 6.268 | 6.152 | 6.178 | 2,572,279 | -0.07(-1.08%) |
Mar 15, 2006 | 6.242 | 6.277 | 6.183 | 6.246 | 621,585 | -0.01(-0.10%) |
Mar 14, 2006 | 6.220 | 6.264 | 6.178 | 6.253 | 717,847 | +0.04(+0.60%) |
Mar 13, 2006 | 6.277 | 6.331 | 6.207 | 6.216 | 793,877 | -0.02(-0.35%) |
Mar 10, 2006 | 6.207 | 6.270 | 6.194 | 6.237 | 543,732 | +0.02(+0.25%) |
Mar 09, 2006 | 6.176 | 6.259 | 6.113 | 6.222 | 795,765 | +0.05(+0.85%) |
Mar 08, 2006 | 6.246 | 6.246 | 6.159 | 6.170 | 1,319,274 | -0.08(-1.26%) |
Mar 07, 2006 | 6.331 | 6.366 | 6.213 | 6.248 | 1,494,402 | -0.09(-1.34%) |
Mar 06, 2006 | 6.377 | 6.377 | 6.309 | 6.333 | 853,569 | -0.01(-0.14%) |
Mar 03, 2006 | 6.264 | 6.392 | 6.242 | 6.342 | 2,864,464 | +0.06(+0.90%) |
Mar 02, 2006 | 6.255 | 6.303 | 6.222 | 6.285 | 1,079,906 | +0.02(+0.38%) |