Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.410 | 7.597 | 7.410 | 7.562 | 1,094,504 | +0.14(+1.93%) |
May 30, 2006 | 7.622 | 7.806 | 7.402 | 7.419 | 1,844,097 | -0.17(-2.26%) |
May 26, 2006 | 7.510 | 7.644 | 7.236 | 7.591 | 2,176,377 | +0.42(+5.82%) |
May 25, 2006 | 7.069 | 7.173 | 6.925 | 7.173 | 1,668,614 | +0.13(+1.85%) |
May 24, 2006 | 6.701 | 7.062 | 6.640 | 7.043 | 2,259,758 | +0.61(+9.53%) |
May 23, 2006 | 6.206 | 6.473 | 6.201 | 6.430 | 661,727 | +0.33(+5.36%) |
May 22, 2006 | 6.239 | 6.251 | 6.017 | 6.103 | 508,194 | -0.17(-2.63%) |
May 19, 2006 | 6.230 | 6.300 | 6.112 | 6.268 | 462,799 | +0.04(+0.66%) |
May 18, 2006 | 6.366 | 6.390 | 6.225 | 6.227 | 425,955 | -0.12(-1.95%) |
May 17, 2006 | 6.557 | 6.574 | 6.319 | 6.351 | 505,164 | -0.26(-3.87%) |
May 16, 2006 | 6.551 | 6.662 | 6.471 | 6.606 | 285,442 | +0.09(+1.39%) |
May 15, 2006 | 6.470 | 6.601 | 6.449 | 6.516 | 464,100 | +0.00(+0.07%) |
May 12, 2006 | 6.589 | 6.589 | 6.470 | 6.511 | 403,746 | -0.07(-1.06%) |
May 11, 2006 | 6.670 | 6.670 | 6.486 | 6.581 | 516,870 | -0.11(-1.66%) |
May 10, 2006 | 6.509 | 6.736 | 6.382 | 6.692 | 822,698 | -0.14(-2.09%) |
May 09, 2006 | 6.660 | 7.235 | 6.660 | 6.835 | 809,345 | +0.17(+2.62%) |
May 08, 2006 | 6.565 | 6.727 | 6.508 | 6.660 | 200,249 | +0.08(+1.18%) |
May 05, 2006 | 6.668 | 6.763 | 6.509 | 6.582 | 404,801 | -0.05(-0.72%) |
May 04, 2006 | 6.368 | 6.709 | 6.368 | 6.630 | 368,235 | +0.28(+4.48%) |
May 03, 2006 | 6.376 | 6.376 | 6.249 | 6.346 | 152,440 | -0.01(-0.17%) |
May 02, 2006 | 6.241 | 6.378 | 6.233 | 6.357 | 394,922 | +0.11(+1.70%) |
May 01, 2006 | 6.182 | 6.309 | 6.146 | 6.251 | 401,910 | +0.02(+0.38%) |
Apr 28, 2006 | 6.239 | 6.347 | 6.162 | 6.227 | 188,644 | -0.01(-0.20%) |
Apr 27, 2006 | 6.428 | 6.463 | 6.230 | 6.239 | 616,354 | -0.18(-2.87%) |
Apr 26, 2006 | 6.158 | 6.755 | 6.144 | 6.424 | 1,723,113 | +0.30(+4.82%) |
Apr 25, 2006 | 6.076 | 6.146 | 5.976 | 6.128 | 309,865 | +0.09(+1.53%) |
Apr 24, 2006 | 6.192 | 6.192 | 5.990 | 6.036 | 277,329 | -0.14(-2.29%) |
Apr 21, 2006 | 6.151 | 6.192 | 6.025 | 6.178 | 314,529 | +0.09(+1.46%) |
Apr 20, 2006 | 6.082 | 6.101 | 5.908 | 6.089 | 232,628 | +0.01(+0.24%) |
Apr 19, 2006 | 6.155 | 6.155 | 5.922 | 6.074 | 309,188 | -0.06(-0.91%) |
Apr 18, 2006 | 5.979 | 6.135 | 5.938 | 6.130 | 200,772 | +0.15(+2.52%) |
Apr 17, 2006 | 6.063 | 6.076 | 5.908 | 5.979 | 140,639 | -0.10(-1.67%) |
Apr 13, 2006 | 6.006 | 6.147 | 5.944 | 6.081 | 138,661 | +0.07(+1.14%) |
Apr 12, 2006 | 6.000 | 6.073 | 5.904 | 6.012 | 257,681 | +0.01(+0.21%) |
Apr 11, 2006 | 6.192 | 6.192 | 5.930 | 6.000 | 486,530 | -0.16(-2.63%) |
Apr 10, 2006 | 6.182 | 6.182 | 6.089 | 6.162 | 357,423 | +0.00(+0.05%) |
Apr 07, 2006 | 6.231 | 6.231 | 6.100 | 6.158 | 530,431 | -0.04(-0.69%) |
Apr 06, 2006 | 6.112 | 6.225 | 6.078 | 6.201 | 377,226 | +0.11(+1.75%) |
Apr 05, 2006 | 6.192 | 6.231 | 5.968 | 6.095 | 430,125 | -0.08(-1.26%) |
Apr 04, 2006 | 5.900 | 6.189 | 5.868 | 6.173 | 793,261 | +0.27(+4.52%) |
Apr 03, 2006 | 5.781 | 5.971 | 5.771 | 5.906 | 595,840 | +0.11(+1.92%) |
Mar 31, 2006 | 5.843 | 5.859 | 5.700 | 5.795 | 234,001 | -0.02(-0.33%) |
Mar 30, 2006 | 5.941 | 5.992 | 5.768 | 5.814 | 576,342 | -0.10(-1.69%) |
Mar 29, 2006 | 5.822 | 6.017 | 5.684 | 5.914 | 934,405 | +0.09(+1.53%) |
Mar 28, 2006 | 5.973 | 6.025 | 5.795 | 5.825 | 350,189 | -0.20(-3.24%) |
Mar 27, 2006 | 6.251 | 6.257 | 5.925 | 6.020 | 389,225 | -0.23(-3.63%) |
Mar 24, 2006 | 6.125 | 6.255 | 6.062 | 6.247 | 260,546 | +0.15(+2.42%) |
Mar 23, 2006 | 6.112 | 6.149 | 5.997 | 6.100 | 220,767 | -0.01(-0.18%) |
Mar 22, 2006 | 5.923 | 6.160 | 5.912 | 6.111 | 586,404 | +0.14(+2.34%) |
Mar 21, 2006 | 6.271 | 6.271 | 5.936 | 5.971 | 594,435 | -0.29(-4.69%) |
Mar 20, 2006 | 6.165 | 6.338 | 6.162 | 6.265 | 429,451 | +0.08(+1.28%) |
Mar 17, 2006 | 6.182 | 6.211 | 6.097 | 6.185 | 586,650 | +0.02(+0.31%) |
Mar 16, 2006 | 6.139 | 6.211 | 6.106 | 6.166 | 400,994 | +0.04(+0.60%) |
Mar 15, 2006 | 6.081 | 6.160 | 6.057 | 6.130 | 362,008 | +0.03(+0.55%) |
Mar 14, 2006 | 6.077 | 6.173 | 6.036 | 6.097 | 615,910 | +0.02(+0.39%) |
Mar 13, 2006 | 6.009 | 6.074 | 5.998 | 6.073 | 476,149 | +0.08(+1.35%) |
Mar 10, 2006 | 5.892 | 5.992 | 5.853 | 5.992 | 366,206 | +0.11(+1.94%) |
Mar 09, 2006 | 5.717 | 5.890 | 5.675 | 5.877 | 1,114,049 | +0.20(+3.61%) |
Mar 08, 2006 | 5.560 | 5.684 | 5.541 | 5.673 | 299,056 | +0.10(+1.82%) |
Mar 07, 2006 | 5.557 | 5.614 | 5.525 | 5.571 | 279,723 | -0.00(-0.09%) |
Mar 06, 2006 | 5.558 | 5.622 | 5.519 | 5.576 | 287,476 | +0.02(+0.34%) |
Mar 03, 2006 | 5.609 | 5.623 | 5.555 | 5.557 | 232,495 | -0.11(-1.99%) |
Mar 02, 2006 | 5.608 | 5.669 | 5.552 | 5.669 | 257,529 | +0.07(+1.31%) |