Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.976 | 6.011 | 5.868 | 5.929 | 57,011 | -0.05(-0.79%) |
May 30, 2006 | 6.024 | 6.032 | 5.963 | 5.976 | 27,347 | -0.08(-1.35%) |
May 26, 2006 | 6.019 | 6.062 | 6.019 | 6.058 | 6,257 | +0.08(+1.37%) |
May 25, 2006 | 5.980 | 5.980 | 5.799 | 5.976 | 102,203 | -0.03(-0.43%) |
May 24, 2006 | 6.080 | 6.080 | 5.998 | 6.002 | 48,436 | -0.08(-1.28%) |
May 23, 2006 | 6.067 | 6.088 | 6.067 | 6.080 | 23,639 | +0.01(+0.21%) |
May 22, 2006 | 6.088 | 6.127 | 6.058 | 6.067 | 46,351 | -0.02(-0.35%) |
May 19, 2006 | 6.106 | 6.123 | 6.088 | 6.088 | 15,991 | +0.00(+0.00%) |
May 18, 2006 | 6.093 | 6.093 | 6.088 | 6.088 | 16,918 | -0.00(-0.07%) |
May 17, 2006 | 6.093 | 6.123 | 6.093 | 6.093 | 47,509 | +0.00(+0.00%) |
May 16, 2006 | 6.149 | 6.149 | 6.093 | 6.093 | 41,484 | -0.04(-0.63%) |
May 15, 2006 | 6.136 | 6.192 | 6.131 | 6.131 | 41,947 | -0.02(-0.35%) |
May 12, 2006 | 6.196 | 6.196 | 6.131 | 6.153 | 76,479 | -0.04(-0.70%) |
May 11, 2006 | 6.218 | 6.244 | 6.196 | 6.196 | 58,170 | -0.03(-0.42%) |
May 10, 2006 | 6.265 | 6.321 | 6.196 | 6.222 | 56,779 | -0.06(-0.89%) |
May 09, 2006 | 6.347 | 6.364 | 6.157 | 6.278 | 117,499 | -0.07(-1.09%) |
May 08, 2006 | 6.382 | 6.382 | 6.347 | 6.347 | 41,484 | -0.02(-0.27%) |
May 05, 2006 | 6.390 | 6.403 | 6.347 | 6.364 | 29,432 | -0.04(-0.67%) |
May 04, 2006 | 6.386 | 6.408 | 6.386 | 6.408 | 3,244 | +0.00(+0.00%) |
May 03, 2006 | 6.425 | 6.425 | 6.386 | 6.408 | 10,428 | -0.06(-0.93%) |
May 02, 2006 | 6.373 | 6.468 | 6.321 | 6.468 | 75,320 | +0.15(+2.32%) |
May 01, 2006 | 6.300 | 6.321 | 6.300 | 6.321 | 14,137 | +0.02(+0.34%) |
Apr 28, 2006 | 6.304 | 6.343 | 6.300 | 6.300 | 11,587 | +0.00(+0.00%) |
Apr 27, 2006 | 6.390 | 6.390 | 6.261 | 6.300 | 74,856 | -0.09(-1.35%) |
Apr 26, 2006 | 6.408 | 6.408 | 6.386 | 6.386 | 43,106 | -0.04(-0.67%) |
Apr 25, 2006 | 6.373 | 6.472 | 6.373 | 6.429 | 112,169 | +0.01(+0.20%) |
Apr 24, 2006 | 6.425 | 6.425 | 6.403 | 6.416 | 17,845 | +0.00(+0.07%) |
Apr 21, 2006 | 6.347 | 6.412 | 6.347 | 6.412 | 9,965 | +0.03(+0.54%) |
Apr 20, 2006 | 6.334 | 6.408 | 6.334 | 6.377 | 35,226 | +0.04(+0.68%) |
Apr 19, 2006 | 6.343 | 6.408 | 6.330 | 6.334 | 11,355 | -0.03(-0.47%) |
Apr 18, 2006 | 6.321 | 6.386 | 6.321 | 6.364 | 44,265 | +0.02(+0.34%) |
Apr 17, 2006 | 6.304 | 6.343 | 6.270 | 6.343 | 58,170 | +0.04(+0.68%) |
Apr 13, 2006 | 6.278 | 6.300 | 6.270 | 6.300 | 141,138 | -0.01(-0.20%) |
Apr 12, 2006 | 6.300 | 6.386 | 6.282 | 6.313 | 87,835 | -0.03(-0.48%) |
Apr 11, 2006 | 6.477 | 6.477 | 6.300 | 6.343 | 216,459 | -0.13(-2.00%) |
Apr 10, 2006 | 6.481 | 6.490 | 6.472 | 6.472 | 179,378 | -0.01(-0.13%) |
Apr 07, 2006 | 6.477 | 6.485 | 6.472 | 6.481 | 86,676 | +0.00(+0.00%) |
Apr 06, 2006 | 6.472 | 6.559 | 6.472 | 6.481 | 110,083 | +0.00(+0.07%) |
Apr 05, 2006 | 6.472 | 6.481 | 6.472 | 6.477 | 214,605 | +0.00(+0.07%) |
Apr 04, 2006 | 6.472 | 6.477 | 6.472 | 6.472 | 88,530 | -0.00(-0.07%) |
Apr 03, 2006 | 6.472 | 6.477 | 6.472 | 6.477 | 119,353 | +0.00(+0.00%) |
Mar 31, 2006 | 6.472 | 6.477 | 6.472 | 6.477 | 73,929 | +0.00(+0.07%) |
Mar 30, 2006 | 6.472 | 6.477 | 6.472 | 6.472 | 122,830 | -0.00(-0.07%) |
Mar 29, 2006 | 6.472 | 6.477 | 6.472 | 6.477 | 199,541 | +0.00(+0.07%) |
Mar 28, 2006 | 6.472 | 6.477 | 6.472 | 6.472 | 324,225 | +0.00(+0.00%) |
Mar 27, 2006 | 6.472 | 6.477 | 6.472 | 6.472 | 430,369 | +0.00(+0.00%) |
Mar 24, 2006 | 6.472 | 6.477 | 6.472 | 6.472 | 120,280 | +0.00(+0.00%) |
Mar 23, 2006 | 6.477 | 6.477 | 6.472 | 6.472 | 84,822 | -0.00(-0.07%) |
Mar 22, 2006 | 6.472 | 6.477 | 6.472 | 6.477 | 216,690 | +0.00(+0.00%) |
Mar 21, 2006 | 6.472 | 6.477 | 6.472 | 6.477 | 1,221,580 | +0.00(+0.07%) |
Mar 20, 2006 | 6.472 | 6.477 | 6.472 | 6.472 | 1,254,953 | +0.00(+0.00%) |
Mar 17, 2006 | 6.477 | 6.477 | 6.472 | 6.472 | 112,864 | +0.00(+0.00%) |
Mar 16, 2006 | 6.472 | 6.472 | 6.472 | 6.472 | 60,951 | -0.00(-0.07%) |
Mar 15, 2006 | 6.477 | 6.477 | 6.472 | 6.477 | 53,767 | +0.00(+0.07%) |
Mar 14, 2006 | 6.472 | 6.477 | 6.472 | 6.472 | 54,462 | +0.00(+0.00%) |
Mar 13, 2006 | 6.472 | 6.477 | 6.472 | 6.472 | 45,887 | +0.00(+0.00%) |
Mar 10, 2006 | 6.472 | 6.472 | 6.472 | 6.472 | 44,728 | +0.00(+0.00%) |
Mar 09, 2006 | 6.472 | 6.472 | 6.472 | 6.472 | 9,733 | +0.00(+0.00%) |
Mar 08, 2006 | 6.472 | 6.472 | 6.472 | 6.472 | 15,295 | +0.00(+0.00%) |
Mar 07, 2006 | 6.472 | 6.477 | 6.472 | 6.472 | 69,063 | +0.00(+0.00%) |
Mar 06, 2006 | 6.477 | 6.477 | 6.472 | 6.472 | 16,918 | +0.00(+0.00%) |
Mar 03, 2006 | 6.477 | 6.477 | 6.472 | 6.472 | 36,849 | +0.00(+0.00%) |
Mar 02, 2006 | 6.472 | 6.477 | 6.472 | 6.472 | 54,230 | +0.00(+0.00%) |