Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.196 | 6.440 | 6.004 | 6.173 | 78,027 | -0.04(-0.71%) |
May 30, 2006 | 6.222 | 6.315 | 6.178 | 6.218 | 58,221 | -0.14(-2.17%) |
May 26, 2006 | 6.209 | 6.387 | 6.160 | 6.356 | 42,280 | +0.16(+2.51%) |
May 25, 2006 | 6.124 | 6.253 | 6.111 | 6.200 | 44,580 | +0.08(+1.23%) |
May 24, 2006 | 6.218 | 6.351 | 6.080 | 6.124 | 22,929 | -0.13(-2.06%) |
May 23, 2006 | 6.249 | 6.320 | 6.089 | 6.253 | 25,169 | +0.06(+1.02%) |
May 22, 2006 | 6.120 | 6.396 | 6.084 | 6.190 | 61,791 | +0.11(+1.74%) |
May 19, 2006 | 6.196 | 6.196 | 5.844 | 6.084 | 103,325 | -0.06(-1.01%) |
May 18, 2006 | 6.044 | 6.213 | 5.831 | 6.147 | 37,053 | +0.08(+1.32%) |
May 17, 2006 | 6.360 | 6.378 | 6.044 | 6.067 | 59,937 | -0.29(-4.61%) |
May 16, 2006 | 6.471 | 6.578 | 6.338 | 6.360 | 42,586 | -0.03(-0.49%) |
May 15, 2006 | 6.689 | 6.698 | 6.271 | 6.391 | 69,664 | -0.14(-2.11%) |
May 12, 2006 | 6.400 | 6.618 | 6.400 | 6.529 | 63,254 | +0.06(+0.96%) |
May 11, 2006 | 6.533 | 6.533 | 6.391 | 6.467 | 27,363 | -0.03(-0.48%) |
May 10, 2006 | 6.240 | 6.520 | 6.227 | 6.498 | 85,467 | +0.15(+2.37%) |
May 09, 2006 | 6.356 | 6.444 | 6.236 | 6.348 | 43,261 | -0.08(-1.23%) |
May 08, 2006 | 6.418 | 6.529 | 6.356 | 6.427 | 97,505 | -0.12(-1.83%) |
May 05, 2006 | 6.667 | 6.667 | 6.356 | 6.547 | 147,365 | -0.10(-1.54%) |
May 04, 2006 | 6.356 | 6.778 | 6.236 | 6.649 | 485,452 | +0.29(+4.62%) |
May 03, 2006 | 6.244 | 6.427 | 6.222 | 6.356 | 84,602 | +0.09(+1.42%) |
May 02, 2006 | 6.369 | 6.662 | 6.222 | 6.267 | 187,504 | -0.20(-3.16%) |
May 01, 2006 | 6.444 | 6.711 | 6.263 | 6.471 | 264,641 | +0.24(+3.85%) |
Apr 28, 2006 | 6.258 | 6.271 | 6.019 | 6.231 | 182,300 | +0.01(+0.14%) |
Apr 27, 2006 | 5.600 | 8.311 | 5.600 | 6.222 | 897,921 | +1.21(+24.11%) |
Apr 26, 2006 | 4.996 | 5.058 | 4.996 | 5.013 | 19,400 | +0.04(+0.89%) |
Apr 25, 2006 | 5.009 | 5.018 | 4.951 | 4.969 | 32,679 | -0.04(-0.79%) |
Apr 24, 2006 | 5.067 | 5.093 | 4.872 | 5.009 | 23,690 | -0.07(-1.40%) |
Apr 21, 2006 | 5.018 | 5.080 | 4.978 | 5.080 | 53,752 | +0.05(+0.97%) |
Apr 20, 2006 | 5.009 | 5.071 | 5.009 | 5.031 | 2,403 | -0.08(-1.48%) |
Apr 19, 2006 | 5.013 | 5.111 | 4.982 | 5.107 | 39,777 | +0.11(+2.13%) |
Apr 18, 2006 | 5.009 | 5.053 | 4.978 | 5.000 | 12,105 | -0.04(-0.88%) |
Apr 17, 2006 | 5.049 | 5.107 | 5.044 | 5.044 | 14,308 | -0.06(-1.13%) |
Apr 13, 2006 | 5.000 | 5.102 | 5.027 | 5.102 | 22,613 | +0.10(+2.04%) |
Apr 12, 2006 | 5.084 | 5.084 | 5.000 | 5.000 | 9,181 | -0.00(-0.09%) |
Apr 11, 2006 | 4.996 | 5.024 | 4.978 | 5.004 | 11,334 | -0.01(-0.27%) |
Apr 10, 2006 | 5.000 | 5.022 | 4.991 | 5.018 | 5,837 | +0.02(+0.36%) |
Apr 07, 2006 | 5.056 | 5.107 | 4.996 | 5.000 | 13,439 | -0.03(-0.62%) |
Apr 06, 2006 | 4.987 | 5.102 | 4.978 | 5.031 | 6,200 | +0.02(+0.44%) |
Apr 05, 2006 | 4.982 | 5.084 | 4.978 | 5.009 | 10,958 | -0.04(-0.70%) |
Apr 04, 2006 | 5.044 | 5.102 | 5.000 | 5.044 | 17,388 | +0.08(+1.52%) |
Apr 03, 2006 | 5.111 | 5.111 | 4.956 | 4.969 | 35,478 | -0.14(-2.78%) |
Mar 31, 2006 | 5.044 | 5.111 | 5.004 | 5.111 | 17,661 | +0.02(+0.44%) |
Mar 30, 2006 | 5.009 | 5.089 | 4.982 | 5.089 | 30,974 | +0.13(+2.63%) |
Mar 29, 2006 | 4.804 | 5.049 | 4.804 | 4.959 | 35,104 | +0.11(+2.36%) |
Mar 28, 2006 | 4.969 | 5.062 | 4.818 | 4.844 | 24,252 | -0.12(-2.42%) |
Mar 27, 2006 | 4.844 | 4.996 | 4.813 | 4.964 | 16,219 | +0.13(+2.76%) |
Mar 24, 2006 | 4.773 | 4.831 | 4.604 | 4.831 | 15,919 | +0.08(+1.58%) |
Mar 23, 2006 | 4.689 | 4.764 | 4.689 | 4.756 | 9,000 | +0.07(+1.43%) |
Mar 22, 2006 | 4.676 | 4.689 | 4.672 | 4.689 | 2,700 | +0.01(+0.29%) |
Mar 21, 2006 | 4.658 | 4.689 | 4.640 | 4.676 | 19,954 | +0.03(+0.67%) |
Mar 20, 2006 | 4.524 | 4.658 | 4.524 | 4.644 | 24,706 | -0.01(-0.29%) |
Mar 17, 2006 | 4.578 | 4.658 | 4.529 | 4.658 | 21,923 | +0.08(+1.75%) |
Mar 16, 2006 | 4.591 | 4.618 | 4.556 | 4.578 | 13,130 | -0.02(-0.39%) |
Mar 15, 2006 | 4.667 | 4.667 | 4.564 | 4.596 | 14,864 | -0.12(-2.45%) |
Mar 14, 2006 | 4.582 | 4.720 | 4.569 | 4.711 | 12,508 | +0.04(+0.76%) |
Mar 13, 2006 | 4.680 | 4.693 | 4.654 | 4.676 | 13,600 | -0.04(-0.94%) |
Mar 10, 2006 | 4.676 | 4.729 | 4.658 | 4.720 | 28,900 | -0.05(-1.03%) |
Mar 09, 2006 | 4.667 | 4.778 | 4.667 | 4.769 | 10,114 | +0.01(+0.28%) |
Mar 08, 2006 | 4.751 | 4.756 | 4.684 | 4.756 | 35,041 | -0.00(-0.09%) |
Mar 07, 2006 | 4.747 | 4.769 | 4.742 | 4.760 | 16,246 | +0.01(+0.19%) |
Mar 06, 2006 | 4.747 | 4.764 | 4.747 | 4.751 | 10,828 | +0.00(+0.00%) |
Mar 03, 2006 | 4.738 | 4.787 | 4.733 | 4.751 | 6,885 | -0.06(-1.20%) |
Mar 02, 2006 | 4.738 | 4.809 | 4.738 | 4.809 | 6,206 | +0.03(+0.56%) |