Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.830 | 5.885 | 5.774 | 5.879 | 13,415,158 | +0.11(+1.94%) |
May 30, 2006 | 5.811 | 5.861 | 5.761 | 5.767 | 13,798,200 | -0.04(-0.75%) |
May 26, 2006 | 5.867 | 5.885 | 5.774 | 5.811 | 12,132,661 | -0.07(-1.27%) |
May 25, 2006 | 5.867 | 5.954 | 5.811 | 5.885 | 13,012,948 | +0.01(+0.21%) |
May 24, 2006 | 5.929 | 5.960 | 5.774 | 5.873 | 18,091,876 | -0.04(-0.63%) |
May 23, 2006 | 5.960 | 6.084 | 5.910 | 5.910 | 14,523,370 | +0.04(+0.63%) |
May 22, 2006 | 6.121 | 6.121 | 5.743 | 5.873 | 20,235,974 | -0.24(-3.96%) |
May 19, 2006 | 6.096 | 6.196 | 6.047 | 6.115 | 14,436,871 | +0.04(+0.61%) |
May 18, 2006 | 6.177 | 6.283 | 6.078 | 6.078 | 13,313,519 | -0.06(-0.91%) |
May 17, 2006 | 6.264 | 6.301 | 6.084 | 6.134 | 16,172,962 | -0.06(-1.00%) |
May 16, 2006 | 6.183 | 6.295 | 6.177 | 6.196 | 16,909,246 | -0.04(-0.60%) |
May 15, 2006 | 6.239 | 6.283 | 6.165 | 6.233 | 22,203,534 | -0.07(-1.18%) |
May 12, 2006 | 6.370 | 6.444 | 6.239 | 6.308 | 22,546,466 | -0.13(-2.03%) |
May 11, 2006 | 6.562 | 6.618 | 6.388 | 6.438 | 19,791,562 | -0.06(-0.96%) |
May 10, 2006 | 6.525 | 6.637 | 6.494 | 6.500 | 14,645,627 | -0.16(-2.33%) |
May 09, 2006 | 6.786 | 6.829 | 6.637 | 6.655 | 21,787,632 | -0.27(-3.94%) |
May 08, 2006 | 7.009 | 7.059 | 6.922 | 6.928 | 14,809,765 | -0.06(-0.89%) |
May 05, 2006 | 6.835 | 7.009 | 6.804 | 6.990 | 21,388,160 | +0.19(+2.83%) |
May 04, 2006 | 6.692 | 6.848 | 6.680 | 6.798 | 16,249,152 | +0.14(+2.05%) |
May 03, 2006 | 6.556 | 6.674 | 6.531 | 6.661 | 12,255,724 | +0.13(+2.00%) |
May 02, 2006 | 6.494 | 6.574 | 6.494 | 6.531 | 8,408,072 | +0.02(+0.38%) |
May 01, 2006 | 6.550 | 6.574 | 6.494 | 6.506 | 11,520,890 | +0.00(+0.00%) |
Apr 28, 2006 | 6.612 | 6.661 | 6.481 | 6.506 | 15,823,908 | -0.12(-1.87%) |
Apr 27, 2006 | 6.519 | 6.680 | 6.463 | 6.630 | 27,759,088 | +0.04(+0.66%) |
Apr 26, 2006 | 6.723 | 6.755 | 6.562 | 6.587 | 25,670,238 | +0.09(+1.43%) |
Apr 25, 2006 | 6.618 | 6.649 | 6.475 | 6.494 | 19,817,336 | -0.14(-2.06%) |
Apr 24, 2006 | 6.674 | 6.680 | 6.537 | 6.630 | 17,541,152 | -0.07(-1.11%) |
Apr 21, 2006 | 6.810 | 6.829 | 6.668 | 6.705 | 14,935,405 | -0.05(-0.74%) |
Apr 20, 2006 | 6.792 | 6.829 | 6.755 | 6.755 | 12,957,055 | +0.02(+0.28%) |
Apr 19, 2006 | 6.773 | 6.829 | 6.723 | 6.736 | 11,261,072 | -0.04(-0.55%) |
Apr 18, 2006 | 6.674 | 6.779 | 6.637 | 6.773 | 10,230,178 | +0.13(+1.96%) |
Apr 17, 2006 | 6.624 | 6.730 | 6.574 | 6.643 | 13,447,535 | +0.09(+1.42%) |
Apr 13, 2006 | 6.450 | 6.637 | 6.481 | 6.550 | 8,633,419 | +0.10(+1.54%) |
Apr 12, 2006 | 6.425 | 6.519 | 6.407 | 6.450 | 9,450,886 | +0.11(+1.76%) |
Apr 11, 2006 | 6.475 | 6.519 | 6.320 | 6.339 | 13,679,486 | -0.16(-2.48%) |
Apr 10, 2006 | 6.519 | 6.550 | 6.450 | 6.500 | 12,794,689 | +0.02(+0.38%) |
Apr 07, 2006 | 6.581 | 6.643 | 6.444 | 6.475 | 12,662,122 | -0.07(-1.14%) |
Apr 06, 2006 | 6.543 | 6.568 | 6.481 | 6.550 | 11,923,744 | +0.04(+0.67%) |
Apr 05, 2006 | 6.432 | 6.519 | 6.407 | 6.506 | 9,169,001 | +0.07(+1.16%) |
Apr 04, 2006 | 6.363 | 6.432 | 6.345 | 6.432 | 10,766,404 | +0.02(+0.39%) |
Apr 03, 2006 | 6.320 | 6.450 | 6.314 | 6.407 | 13,184,174 | +0.16(+2.58%) |
Mar 31, 2006 | 6.283 | 6.376 | 6.233 | 6.245 | 10,368,704 | +0.01(+0.10%) |
Mar 30, 2006 | 6.177 | 6.270 | 6.152 | 6.239 | 13,324,472 | +0.11(+1.82%) |
Mar 29, 2006 | 5.991 | 6.165 | 5.991 | 6.127 | 13,413,386 | +0.19(+3.24%) |
Mar 28, 2006 | 5.991 | 6.041 | 5.892 | 5.935 | 12,720,593 | -0.04(-0.73%) |
Mar 27, 2006 | 6.022 | 6.053 | 5.960 | 5.979 | 8,792,241 | +0.00(+0.00%) |
Mar 24, 2006 | 5.910 | 6.003 | 5.904 | 5.979 | 6,761,540 | +0.08(+1.37%) |
Mar 23, 2006 | 5.898 | 5.935 | 5.867 | 5.898 | 8,062,722 | +0.00(+0.00%) |
Mar 22, 2006 | 5.830 | 5.941 | 5.830 | 5.898 | 11,500,272 | +0.01(+0.11%) |
Mar 21, 2006 | 5.904 | 5.991 | 5.885 | 5.892 | 9,525,465 | +0.01(+0.11%) |
Mar 20, 2006 | 6.010 | 6.010 | 5.867 | 5.885 | 14,411,743 | -0.06(-1.04%) |
Mar 17, 2006 | 5.947 | 6.103 | 5.910 | 5.947 | 14,105,213 | -0.01(-0.21%) |
Mar 16, 2006 | 6.127 | 6.127 | 5.954 | 5.960 | 15,614,185 | -0.22(-3.52%) |
Mar 15, 2006 | 6.127 | 6.183 | 6.065 | 6.177 | 13,217,033 | +0.11(+1.74%) |
Mar 14, 2006 | 5.923 | 6.078 | 5.904 | 6.072 | 10,103,732 | +0.11(+1.77%) |
Mar 13, 2006 | 6.022 | 6.121 | 5.947 | 5.966 | 13,235,718 | -0.02(-0.31%) |
Mar 10, 2006 | 5.960 | 6.010 | 5.923 | 5.985 | 15,387,066 | +0.15(+2.55%) |
Mar 09, 2006 | 5.892 | 6.028 | 5.817 | 5.836 | 17,457,714 | +0.01(+0.11%) |
Mar 08, 2006 | 5.836 | 5.885 | 5.780 | 5.830 | 17,056,792 | -0.04(-0.63%) |
Mar 07, 2006 | 5.979 | 6.016 | 5.775 | 5.867 | 19,951,190 | -0.17(-2.78%) |
Mar 06, 2006 | 6.072 | 6.146 | 5.966 | 6.034 | 10,387,228 | -0.05(-0.82%) |
Mar 03, 2006 | 6.171 | 6.202 | 6.084 | 6.084 | 14,594,727 | -0.09(-1.51%) |
Mar 02, 2006 | 6.239 | 6.264 | 6.159 | 6.177 | 18,663,216 | -0.06(-0.99%) |