Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.233 | 6.253 | 6.018 | 6.061 | 111,563 | -0.10(-1.63%) |
May 30, 2006 | 6.239 | 6.310 | 6.158 | 6.161 | 75,305 | -0.13(-2.05%) |
May 26, 2006 | 6.296 | 6.296 | 6.219 | 6.290 | 65,892 | +0.01(+0.23%) |
May 25, 2006 | 6.130 | 6.276 | 6.104 | 6.276 | 141,895 | +0.25(+4.19%) |
May 24, 2006 | 6.282 | 6.282 | 5.992 | 6.023 | 88,205 | -0.28(-4.42%) |
May 23, 2006 | 6.282 | 6.324 | 6.262 | 6.302 | 47,414 | +0.01(+0.09%) |
May 22, 2006 | 6.282 | 6.296 | 6.239 | 6.296 | 35,560 | -0.05(-0.77%) |
May 19, 2006 | 6.293 | 6.402 | 6.256 | 6.345 | 35,212 | +0.05(+0.82%) |
May 18, 2006 | 6.305 | 6.322 | 6.262 | 6.293 | 52,295 | -0.01(-0.09%) |
May 17, 2006 | 6.325 | 6.388 | 6.273 | 6.299 | 175,015 | -0.04(-0.68%) |
May 16, 2006 | 6.416 | 6.431 | 6.307 | 6.342 | 121,325 | -0.04(-0.58%) |
May 15, 2006 | 6.153 | 6.402 | 6.127 | 6.379 | 444,511 | +0.23(+3.73%) |
May 12, 2006 | 6.112 | 6.170 | 6.101 | 6.150 | 56,479 | +0.02(+0.37%) |
May 11, 2006 | 6.201 | 6.201 | 6.118 | 6.127 | 78,094 | -0.09(-1.39%) |
May 10, 2006 | 6.130 | 6.233 | 6.130 | 6.213 | 48,111 | +0.07(+1.07%) |
May 09, 2006 | 6.118 | 6.210 | 6.118 | 6.147 | 54,387 | +0.05(+0.75%) |
May 08, 2006 | 6.046 | 6.110 | 6.023 | 6.101 | 13,945 | +0.04(+0.66%) |
May 05, 2006 | 6.066 | 6.075 | 6.035 | 6.061 | 39,047 | -0.02(-0.28%) |
May 04, 2006 | 6.069 | 6.084 | 6.046 | 6.078 | 29,982 | -0.00(-0.05%) |
May 03, 2006 | 6.035 | 6.110 | 6.003 | 6.081 | 34,515 | +0.05(+0.76%) |
May 02, 2006 | 6.081 | 6.081 | 6.001 | 6.035 | 59,965 | -0.06(-0.94%) |
May 01, 2006 | 5.975 | 6.107 | 5.975 | 6.092 | 81,580 | +0.10(+1.68%) |
Apr 28, 2006 | 5.966 | 6.018 | 5.943 | 5.992 | 38,350 | +0.02(+0.34%) |
Apr 27, 2006 | 5.912 | 6.021 | 5.894 | 5.972 | 99,361 | +0.04(+0.68%) |
Apr 26, 2006 | 5.883 | 5.989 | 5.883 | 5.932 | 64,149 | +0.07(+1.12%) |
Apr 25, 2006 | 5.946 | 5.949 | 5.866 | 5.866 | 69,727 | -0.09(-1.49%) |
Apr 24, 2006 | 5.737 | 5.963 | 5.734 | 5.955 | 168,740 | +0.21(+3.70%) |
Apr 21, 2006 | 5.696 | 5.777 | 5.696 | 5.742 | 150,611 | +0.13(+2.35%) |
Apr 20, 2006 | 5.565 | 5.619 | 5.562 | 5.610 | 99,012 | +0.04(+0.67%) |
Apr 19, 2006 | 5.602 | 5.630 | 5.565 | 5.573 | 39,395 | -0.06(-1.02%) |
Apr 18, 2006 | 5.633 | 5.648 | 5.559 | 5.630 | 75,305 | -0.01(-0.10%) |
Apr 17, 2006 | 5.691 | 5.691 | 5.625 | 5.636 | 166,299 | -0.05(-0.81%) |
Apr 13, 2006 | 5.648 | 5.682 | 5.608 | 5.682 | 57,873 | +0.03(+0.61%) |
Apr 12, 2006 | 5.737 | 5.751 | 5.648 | 5.648 | 19,175 | -0.11(-1.99%) |
Apr 11, 2006 | 5.794 | 5.794 | 5.745 | 5.762 | 28,239 | -0.00(-0.05%) |
Apr 10, 2006 | 5.722 | 5.771 | 5.722 | 5.765 | 185,823 | +0.08(+1.36%) |
Apr 07, 2006 | 5.751 | 5.780 | 5.668 | 5.688 | 86,461 | -0.02(-0.40%) |
Apr 06, 2006 | 5.725 | 5.728 | 5.645 | 5.711 | 48,809 | +0.04(+0.76%) |
Apr 05, 2006 | 5.619 | 5.691 | 5.544 | 5.668 | 31,028 | +0.07(+1.18%) |
Apr 04, 2006 | 5.593 | 5.636 | 5.562 | 5.602 | 64,149 | -0.02(-0.36%) |
Apr 03, 2006 | 5.441 | 5.630 | 5.441 | 5.622 | 154,097 | +0.13(+2.46%) |
Mar 31, 2006 | 5.527 | 5.536 | 5.435 | 5.487 | 78,094 | -0.08(-1.49%) |
Mar 30, 2006 | 5.582 | 5.679 | 5.550 | 5.570 | 51,946 | +0.05(+0.99%) |
Mar 29, 2006 | 5.435 | 5.559 | 5.430 | 5.516 | 231,494 | +0.12(+2.29%) |
Mar 28, 2006 | 5.570 | 5.576 | 5.369 | 5.392 | 350,728 | -0.17(-3.14%) |
Mar 27, 2006 | 5.762 | 5.762 | 5.533 | 5.567 | 110,517 | -0.20(-3.43%) |
Mar 24, 2006 | 5.711 | 5.771 | 5.711 | 5.765 | 56,479 | +0.03(+0.45%) |
Mar 23, 2006 | 5.694 | 5.751 | 5.674 | 5.739 | 33,120 | +0.02(+0.40%) |
Mar 22, 2006 | 5.737 | 5.788 | 5.685 | 5.717 | 47,763 | -0.07(-1.19%) |
Mar 21, 2006 | 5.883 | 5.883 | 5.777 | 5.785 | 64,846 | -0.10(-1.66%) |
Mar 20, 2006 | 5.874 | 5.923 | 5.831 | 5.883 | 49,855 | -0.04(-0.73%) |
Mar 17, 2006 | 5.880 | 5.995 | 5.863 | 5.926 | 60,662 | +0.02(+0.39%) |
Mar 16, 2006 | 5.854 | 5.937 | 5.854 | 5.903 | 32,423 | +0.05(+0.93%) |
Mar 15, 2006 | 5.814 | 5.854 | 5.814 | 5.848 | 21,266 | +0.05(+0.79%) |
Mar 14, 2006 | 5.785 | 5.820 | 5.765 | 5.803 | 34,515 | +0.04(+0.70%) |
Mar 13, 2006 | 5.742 | 5.780 | 5.742 | 5.762 | 64,497 | -0.05(-0.89%) |
Mar 10, 2006 | 5.757 | 5.814 | 5.737 | 5.814 | 44,276 | +0.03(+0.60%) |
Mar 09, 2006 | 5.854 | 5.866 | 5.780 | 5.780 | 40,441 | -0.05(-0.89%) |
Mar 08, 2006 | 5.952 | 5.952 | 5.777 | 5.831 | 108,426 | -0.11(-1.79%) |
Mar 07, 2006 | 5.851 | 5.955 | 5.851 | 5.937 | 55,084 | +0.02(+0.39%) |
Mar 06, 2006 | 5.955 | 5.955 | 5.894 | 5.914 | 46,368 | -0.05(-0.91%) |
Mar 03, 2006 | 5.903 | 5.969 | 5.897 | 5.969 | 47,414 | +0.03(+0.48%) |
Mar 02, 2006 | 5.980 | 6.041 | 5.903 | 5.940 | 40,441 | -0.07(-1.15%) |