Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.948 | 6.106 | 5.904 | 5.981 | 437,995 | +0.06(+1.01%) |
May 30, 2006 | 6.330 | 6.330 | 5.915 | 5.920 | 475,380 | -0.38(-6.06%) |
May 26, 2006 | 6.144 | 6.330 | 6.111 | 6.302 | 512,216 | +0.21(+3.49%) |
May 25, 2006 | 5.882 | 6.095 | 5.839 | 6.090 | 1,435,854 | +0.22(+3.81%) |
May 24, 2006 | 6.068 | 6.111 | 5.839 | 5.866 | 363,957 | -0.18(-2.98%) |
May 23, 2006 | 6.166 | 6.357 | 6.035 | 6.046 | 660,108 | -0.07(-1.07%) |
May 22, 2006 | 6.439 | 6.439 | 6.030 | 6.111 | 726,815 | -0.32(-5.00%) |
May 19, 2006 | 6.537 | 6.543 | 6.384 | 6.433 | 551,250 | -0.11(-1.67%) |
May 18, 2006 | 6.701 | 6.788 | 6.521 | 6.543 | 578,373 | -0.17(-2.60%) |
May 17, 2006 | 6.903 | 6.925 | 6.717 | 6.717 | 761,635 | -0.20(-2.92%) |
May 16, 2006 | 6.854 | 6.925 | 6.837 | 6.919 | 227,610 | +0.12(+1.77%) |
May 15, 2006 | 6.864 | 6.864 | 6.695 | 6.799 | 514,965 | -0.09(-1.35%) |
May 12, 2006 | 6.985 | 6.985 | 6.826 | 6.892 | 293,035 | -0.14(-1.94%) |
May 11, 2006 | 7.197 | 7.268 | 6.963 | 7.028 | 791,690 | -0.15(-2.05%) |
May 10, 2006 | 7.143 | 7.186 | 7.116 | 7.176 | 432,314 | -0.01(-0.08%) |
May 09, 2006 | 7.094 | 7.246 | 7.094 | 7.181 | 848,684 | +0.08(+1.15%) |
May 08, 2006 | 7.039 | 7.170 | 6.990 | 7.099 | 583,688 | +0.05(+0.77%) |
May 05, 2006 | 7.001 | 7.083 | 7.001 | 7.045 | 257,665 | +0.08(+1.18%) |
May 04, 2006 | 6.974 | 7.023 | 6.914 | 6.963 | 222,113 | -0.01(-0.08%) |
May 03, 2006 | 7.066 | 7.066 | 6.903 | 6.968 | 174,281 | -0.10(-1.39%) |
May 02, 2006 | 7.028 | 7.088 | 6.957 | 7.066 | 173,915 | +0.02(+0.31%) |
May 01, 2006 | 6.985 | 7.165 | 6.985 | 7.045 | 372,387 | -0.02(-0.31%) |
Apr 28, 2006 | 7.066 | 7.116 | 7.001 | 7.066 | 799,753 | -0.02(-0.31%) |
Apr 27, 2006 | 7.219 | 7.219 | 7.034 | 7.088 | 1,174,340 | -0.13(-1.81%) |
Apr 26, 2006 | 7.203 | 7.257 | 7.170 | 7.219 | 820,462 | +0.02(+0.23%) |
Apr 25, 2006 | 7.192 | 7.263 | 7.094 | 7.203 | 751,189 | +0.01(+0.15%) |
Apr 24, 2006 | 7.192 | 7.230 | 7.143 | 7.192 | 399,143 | +0.00(+0.00%) |
Apr 21, 2006 | 7.230 | 7.312 | 7.148 | 7.192 | 210,201 | -0.03(-0.45%) |
Apr 20, 2006 | 7.296 | 7.296 | 7.192 | 7.225 | 196,639 | -0.05(-0.75%) |
Apr 19, 2006 | 7.203 | 7.350 | 7.176 | 7.279 | 242,638 | +0.10(+1.37%) |
Apr 18, 2006 | 7.094 | 7.241 | 7.023 | 7.181 | 497,371 | +0.08(+1.08%) |
Apr 17, 2006 | 6.957 | 7.132 | 6.914 | 7.105 | 210,567 | +0.15(+2.12%) |
Apr 13, 2006 | 6.957 | 7.050 | 6.886 | 6.957 | 252,534 | +0.00(+0.00%) |
Apr 12, 2006 | 6.799 | 7.045 | 6.772 | 6.957 | 248,869 | +0.14(+2.00%) |
Apr 11, 2006 | 6.848 | 6.985 | 6.761 | 6.821 | 865,361 | -0.10(-1.50%) |
Apr 10, 2006 | 7.105 | 7.148 | 6.139 | 6.925 | 1,613,618 | -0.22(-3.13%) |
Apr 07, 2006 | 7.148 | 7.165 | 7.072 | 7.148 | 372,021 | -0.05(-0.68%) |
Apr 06, 2006 | 7.154 | 7.214 | 7.132 | 7.197 | 207,085 | +0.02(+0.30%) |
Apr 05, 2006 | 7.132 | 7.236 | 7.121 | 7.176 | 446,791 | -0.01(-0.15%) |
Apr 04, 2006 | 7.296 | 7.356 | 7.148 | 7.186 | 516,797 | -0.14(-1.86%) |
Apr 03, 2006 | 7.334 | 7.416 | 7.246 | 7.323 | 226,694 | -0.07(-0.89%) |
Mar 31, 2006 | 7.328 | 7.476 | 7.263 | 7.388 | 281,673 | +0.10(+1.35%) |
Mar 30, 2006 | 7.476 | 7.476 | 7.203 | 7.290 | 207,268 | +0.07(+0.98%) |
Mar 29, 2006 | 7.094 | 7.225 | 6.985 | 7.219 | 733,412 | +0.10(+1.38%) |
Mar 28, 2006 | 7.448 | 7.465 | 7.116 | 7.121 | 360,475 | -0.38(-5.09%) |
Mar 27, 2006 | 7.508 | 7.552 | 7.443 | 7.503 | 187,110 | +0.00(+0.00%) |
Mar 24, 2006 | 7.503 | 7.536 | 7.438 | 7.503 | 134,330 | -0.01(-0.07%) |
Mar 23, 2006 | 7.503 | 7.514 | 7.454 | 7.508 | 329,321 | -0.02(-0.29%) |
Mar 22, 2006 | 7.427 | 7.574 | 7.421 | 7.530 | 318,325 | -0.04(-0.58%) |
Mar 21, 2006 | 7.623 | 7.661 | 7.568 | 7.574 | 986,313 | -0.01(-0.07%) |
Mar 20, 2006 | 7.558 | 7.607 | 7.459 | 7.579 | 831,641 | +0.04(+0.51%) |
Mar 17, 2006 | 7.492 | 7.601 | 7.481 | 7.541 | 452,289 | +0.05(+0.73%) |
Mar 16, 2006 | 7.552 | 7.558 | 7.459 | 7.487 | 968,537 | -0.07(-0.87%) |
Mar 15, 2006 | 7.519 | 7.579 | 7.421 | 7.552 | 690,896 | +0.05(+0.66%) |
Mar 14, 2006 | 7.334 | 7.503 | 7.296 | 7.502 | 1,549,293 | +0.21(+2.83%) |
Mar 13, 2006 | 7.181 | 7.312 | 7.088 | 7.296 | 1,735,670 | +0.26(+3.72%) |
Mar 10, 2006 | 7.099 | 7.105 | 6.930 | 7.034 | 1,129,074 | -0.12(-1.68%) |
Mar 09, 2006 | 6.875 | 7.170 | 6.875 | 7.154 | 512,399 | +0.27(+3.88%) |
Mar 08, 2006 | 6.794 | 6.925 | 6.755 | 6.886 | 428,648 | +0.04(+0.56%) |
Mar 07, 2006 | 6.957 | 6.968 | 6.712 | 6.848 | 1,414,413 | -0.18(-2.56%) |
Mar 06, 2006 | 7.176 | 7.246 | 6.930 | 7.028 | 153,206 | -0.17(-2.35%) |
Mar 03, 2006 | 7.121 | 7.197 | 7.007 | 7.197 | 549,784 | +0.13(+1.77%) |
Mar 02, 2006 | 7.099 | 7.137 | 6.990 | 7.072 | 240,989 | -0.03(-0.38%) |