Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.945 | 6.164 | 5.927 | 6.122 | 7,002,531 | +0.16(+2.65%) |
May 30, 2006 | 6.042 | 6.051 | 5.910 | 5.964 | 4,020,473 | -0.08(-1.29%) |
May 26, 2006 | 6.040 | 6.057 | 5.966 | 6.042 | 4,439,641 | -0.01(-0.18%) |
May 25, 2006 | 5.903 | 6.059 | 5.849 | 6.053 | 9,733,242 | -0.02(-0.39%) |
May 24, 2006 | 6.055 | 6.096 | 5.919 | 6.077 | 10,949,278 | +0.02(+0.36%) |
May 23, 2006 | 6.096 | 6.146 | 6.051 | 6.055 | 7,756,122 | -0.03(-0.43%) |
May 22, 2006 | 5.955 | 6.130 | 5.854 | 6.081 | 7,545,430 | +0.10(+1.70%) |
May 19, 2006 | 5.964 | 6.051 | 5.951 | 5.979 | 7,353,020 | +0.01(+0.18%) |
May 18, 2006 | 6.023 | 6.053 | 5.964 | 5.968 | 6,249,799 | -0.02(-0.40%) |
May 17, 2006 | 6.096 | 6.179 | 5.958 | 5.992 | 14,922,750 | -0.29(-4.62%) |
May 16, 2006 | 6.213 | 6.283 | 6.177 | 6.283 | 5,030,874 | +0.03(+0.45%) |
May 15, 2006 | 6.164 | 6.294 | 6.133 | 6.255 | 6,378,375 | +0.08(+1.23%) |
May 12, 2006 | 6.337 | 6.372 | 6.161 | 6.179 | 7,751,992 | -0.21(-3.22%) |
May 11, 2006 | 6.385 | 6.469 | 6.372 | 6.385 | 3,879,073 | -0.03(-0.54%) |
May 10, 2006 | 6.458 | 6.493 | 6.389 | 6.419 | 5,758,519 | -0.06(-0.94%) |
May 09, 2006 | 6.512 | 6.519 | 6.450 | 6.480 | 2,630,475 | -0.02(-0.33%) |
May 08, 2006 | 6.398 | 6.506 | 6.398 | 6.502 | 4,553,793 | +0.05(+0.84%) |
May 05, 2006 | 6.441 | 6.473 | 6.387 | 6.447 | 3,769,019 | +0.07(+1.05%) |
May 04, 2006 | 6.504 | 6.532 | 6.328 | 6.380 | 9,287,630 | -0.18(-2.68%) |
May 03, 2006 | 6.523 | 6.638 | 6.491 | 6.556 | 4,221,479 | +0.02(+0.36%) |
May 02, 2006 | 6.634 | 6.681 | 6.525 | 6.532 | 3,811,165 | -0.10(-1.54%) |
May 01, 2006 | 6.640 | 6.725 | 6.612 | 6.634 | 5,287,717 | -0.01(-0.10%) |
Apr 28, 2006 | 6.567 | 6.671 | 6.493 | 6.640 | 5,983,764 | +0.08(+1.16%) |
Apr 27, 2006 | 6.452 | 6.629 | 6.426 | 6.564 | 6,509,789 | +0.12(+1.88%) |
Apr 26, 2006 | 6.482 | 6.491 | 6.395 | 6.443 | 3,880,029 | -0.02(-0.30%) |
Apr 25, 2006 | 6.374 | 6.512 | 6.372 | 6.463 | 5,227,672 | +0.09(+1.43%) |
Apr 24, 2006 | 6.378 | 6.450 | 6.309 | 6.372 | 4,946,226 | -0.04(-0.61%) |
Apr 21, 2006 | 6.597 | 6.597 | 6.376 | 6.411 | 6,973,517 | -0.15(-2.31%) |
Apr 20, 2006 | 6.551 | 6.632 | 6.502 | 6.562 | 3,079,174 | +0.00(+0.00%) |
Apr 19, 2006 | 6.497 | 6.582 | 6.476 | 6.562 | 5,153,355 | +0.07(+1.10%) |
Apr 18, 2006 | 6.395 | 6.534 | 6.411 | 6.491 | 3,926,979 | +0.10(+1.49%) |
Apr 17, 2006 | 6.419 | 6.465 | 6.343 | 6.395 | 3,373,148 | -0.03(-0.51%) |
Apr 13, 2006 | 6.385 | 6.502 | 6.372 | 6.428 | 4,334,177 | +0.05(+0.75%) |
Apr 12, 2006 | 6.406 | 6.447 | 6.372 | 6.380 | 3,704,539 | -0.03(-0.41%) |
Apr 11, 2006 | 6.482 | 6.491 | 6.385 | 6.406 | 3,066,540 | -0.02(-0.34%) |
Apr 10, 2006 | 6.519 | 6.558 | 6.395 | 6.428 | 4,303,949 | -0.11(-1.72%) |
Apr 07, 2006 | 6.536 | 6.655 | 6.493 | 6.541 | 3,783,729 | +0.00(+0.03%) |
Apr 06, 2006 | 6.393 | 6.551 | 6.378 | 6.538 | 7,931,343 | +0.23(+3.71%) |
Apr 05, 2006 | 6.276 | 6.311 | 6.213 | 6.304 | 6,052,507 | +0.01(+0.14%) |
Apr 04, 2006 | 6.298 | 6.337 | 6.233 | 6.296 | 5,193,513 | +0.05(+0.83%) |
Apr 03, 2006 | 6.333 | 6.380 | 6.209 | 6.244 | 7,079,238 | -0.08(-1.30%) |
Mar 31, 2006 | 6.328 | 6.363 | 6.311 | 6.326 | 3,750,151 | +0.01(+0.10%) |
Mar 30, 2006 | 6.337 | 6.391 | 6.278 | 6.320 | 4,819,924 | +0.03(+0.45%) |
Mar 29, 2006 | 6.244 | 6.339 | 6.242 | 6.291 | 4,479,134 | +0.04(+0.62%) |
Mar 28, 2006 | 6.270 | 6.296 | 6.224 | 6.252 | 6,094,764 | +0.00(+0.00%) |
Mar 27, 2006 | 6.270 | 6.274 | 6.231 | 6.252 | 7,979,535 | -0.02(-0.28%) |
Mar 24, 2006 | 6.246 | 6.272 | 6.209 | 6.270 | 4,635,756 | +0.05(+0.77%) |
Mar 23, 2006 | 6.077 | 6.265 | 6.075 | 6.222 | 6,696,205 | +0.12(+1.92%) |
Mar 22, 2006 | 6.020 | 6.129 | 6.003 | 6.105 | 5,730,441 | +0.05(+0.86%) |
Mar 21, 2006 | 6.014 | 6.148 | 5.964 | 6.053 | 6,395,563 | +0.00(+0.07%) |
Mar 20, 2006 | 5.977 | 6.064 | 5.962 | 6.049 | 6,363,314 | +0.10(+1.64%) |
Mar 17, 2006 | 6.023 | 6.055 | 5.945 | 5.951 | 7,771,113 | -0.08(-1.26%) |
Mar 16, 2006 | 6.146 | 6.151 | 6.010 | 6.027 | 6,129,897 | -0.08(-1.38%) |
Mar 15, 2006 | 6.092 | 6.155 | 5.869 | 6.112 | 10,751,506 | +0.04(+0.64%) |
Mar 14, 2006 | 6.036 | 6.077 | 5.938 | 6.072 | 5,897,500 | +0.03(+0.57%) |
Mar 13, 2006 | 6.077 | 6.101 | 5.988 | 6.038 | 5,305,552 | +0.00(+0.04%) |
Mar 10, 2006 | 5.992 | 6.122 | 5.955 | 6.036 | 4,062,771 | +0.05(+0.91%) |
Mar 09, 2006 | 6.129 | 6.138 | 5.971 | 5.981 | 3,570,057 | -0.13(-2.09%) |
Mar 08, 2006 | 6.116 | 6.159 | 6.042 | 6.109 | 3,709,546 | -0.01(-0.18%) |
Mar 07, 2006 | 6.068 | 6.131 | 6.042 | 6.120 | 2,855,978 | +0.03(+0.46%) |
Mar 06, 2006 | 6.135 | 6.183 | 6.059 | 6.092 | 2,436,099 | -0.05(-0.88%) |
Mar 03, 2006 | 6.101 | 6.244 | 6.062 | 6.146 | 3,231,412 | -0.02(-0.25%) |
Mar 02, 2006 | 6.144 | 6.196 | 6.064 | 6.161 | 3,724,021 | -0.04(-0.66%) |