Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.466 | 6.466 | 6.196 | 6.349 | 917,176 | -0.04(-0.70%) |
May 30, 2006 | 6.520 | 6.583 | 6.250 | 6.394 | 1,347,075 | +0.19(+3.04%) |
May 26, 2006 | 5.782 | 6.250 | 5.773 | 6.205 | 1,188,837 | +0.51(+9.00%) |
May 25, 2006 | 5.558 | 5.755 | 5.531 | 5.692 | 1,375,430 | +0.27(+4.98%) |
May 24, 2006 | 5.531 | 5.665 | 5.423 | 5.423 | 933,189 | -0.11(-1.95%) |
May 23, 2006 | 5.576 | 5.782 | 5.468 | 5.531 | 1,686,568 | -0.04(-0.81%) |
May 22, 2006 | 5.630 | 5.665 | 5.405 | 5.576 | 741,703 | -0.13(-2.21%) |
May 19, 2006 | 5.845 | 5.962 | 5.495 | 5.701 | 974,221 | -0.17(-2.91%) |
May 18, 2006 | 5.980 | 6.115 | 5.854 | 5.872 | 519,748 | -0.29(-4.67%) |
May 17, 2006 | 6.205 | 6.295 | 5.980 | 6.160 | 495,728 | +0.05(+0.88%) |
May 16, 2006 | 6.007 | 6.196 | 5.953 | 6.106 | 582,576 | +0.17(+2.88%) |
May 15, 2006 | 6.286 | 6.286 | 5.845 | 5.935 | 1,156,033 | -0.41(-6.52%) |
May 12, 2006 | 6.682 | 6.682 | 6.295 | 6.349 | 634,839 | -0.40(-5.87%) |
May 11, 2006 | 6.799 | 6.826 | 6.646 | 6.745 | 556,777 | -0.05(-0.79%) |
May 10, 2006 | 6.700 | 6.799 | 6.439 | 6.799 | 800,194 | +0.13(+1.89%) |
May 09, 2006 | 6.295 | 6.673 | 6.205 | 6.673 | 1,347,519 | +0.42(+6.76%) |
May 08, 2006 | 6.313 | 6.322 | 6.088 | 6.250 | 625,054 | -0.07(-1.14%) |
May 05, 2006 | 6.124 | 6.331 | 6.070 | 6.322 | 703,895 | +0.25(+4.15%) |
May 04, 2006 | 6.196 | 6.205 | 5.980 | 6.070 | 1,091,315 | -0.17(-2.74%) |
May 03, 2006 | 6.394 | 6.430 | 6.178 | 6.241 | 645,292 | -0.15(-2.39%) |
May 02, 2006 | 6.484 | 6.583 | 6.304 | 6.394 | 770,170 | -0.09(-1.39%) |
May 01, 2006 | 6.385 | 6.592 | 6.385 | 6.484 | 397,650 | +0.10(+1.55%) |
Apr 28, 2006 | 6.304 | 6.484 | 6.196 | 6.385 | 644,959 | +0.05(+0.85%) |
Apr 27, 2006 | 6.682 | 6.745 | 6.133 | 6.331 | 1,386,217 | -0.44(-6.51%) |
Apr 26, 2006 | 6.709 | 6.835 | 6.700 | 6.772 | 533,759 | +0.04(+0.67%) |
Apr 25, 2006 | 6.924 | 6.969 | 6.610 | 6.727 | 870,361 | -0.11(-1.58%) |
Apr 24, 2006 | 7.014 | 7.032 | 6.754 | 6.835 | 607,707 | -0.16(-2.31%) |
Apr 21, 2006 | 6.906 | 7.005 | 6.799 | 6.996 | 613,267 | +0.18(+2.64%) |
Apr 20, 2006 | 6.924 | 6.960 | 6.655 | 6.817 | 750,376 | -0.06(-0.92%) |
Apr 19, 2006 | 6.808 | 6.960 | 6.610 | 6.880 | 915,508 | +0.07(+1.06%) |
Apr 18, 2006 | 6.817 | 7.014 | 6.691 | 6.808 | 1,583,708 | +0.07(+1.07%) |
Apr 17, 2006 | 6.610 | 6.808 | 6.610 | 6.736 | 740,368 | +0.13(+1.90%) |
Apr 13, 2006 | 6.646 | 6.871 | 6.538 | 6.610 | 885,039 | -0.04(-0.54%) |
Apr 12, 2006 | 6.511 | 6.646 | 6.385 | 6.646 | 630,947 | +0.13(+2.07%) |
Apr 11, 2006 | 6.754 | 6.880 | 6.358 | 6.511 | 1,318,385 | -0.22(-3.34%) |
Apr 10, 2006 | 6.610 | 6.880 | 6.610 | 6.736 | 1,257,336 | +0.18(+2.74%) |
Apr 07, 2006 | 6.511 | 6.745 | 6.295 | 6.556 | 1,318,496 | +0.08(+1.25%) |
Apr 06, 2006 | 6.088 | 6.511 | 6.070 | 6.475 | 1,506,090 | +0.41(+6.82%) |
Apr 05, 2006 | 6.061 | 6.160 | 5.980 | 6.061 | 527,643 | +0.00(+0.00%) |
Apr 04, 2006 | 6.007 | 6.151 | 5.944 | 6.061 | 443,242 | -0.08(-1.32%) |
Apr 03, 2006 | 6.025 | 6.277 | 5.989 | 6.142 | 734,586 | +0.15(+2.55%) |
Mar 31, 2006 | 6.070 | 6.097 | 5.845 | 5.989 | 773,728 | -0.10(-1.62%) |
Mar 30, 2006 | 6.169 | 6.205 | 6.079 | 6.088 | 561,225 | -0.15(-2.45%) |
Mar 29, 2006 | 6.286 | 6.340 | 6.178 | 6.241 | 606,928 | -0.04(-0.72%) |
Mar 28, 2006 | 6.070 | 6.385 | 5.998 | 6.286 | 1,044,055 | +0.29(+4.80%) |
Mar 27, 2006 | 6.097 | 6.097 | 5.935 | 5.998 | 372,074 | -0.04(-0.60%) |
Mar 24, 2006 | 6.151 | 6.205 | 5.980 | 6.034 | 401,653 | -0.07(-1.18%) |
Mar 23, 2006 | 5.845 | 6.115 | 5.845 | 6.106 | 624,720 | +0.27(+4.62%) |
Mar 22, 2006 | 5.719 | 5.890 | 5.630 | 5.836 | 368,071 | +0.08(+1.41%) |
Mar 21, 2006 | 5.594 | 5.827 | 5.531 | 5.755 | 429,676 | +0.13(+2.40%) |
Mar 20, 2006 | 5.728 | 5.755 | 5.504 | 5.621 | 374,965 | -0.06(-1.11%) |
Mar 17, 2006 | 5.809 | 5.818 | 5.656 | 5.683 | 286,339 | -0.13(-2.32%) |
Mar 16, 2006 | 5.710 | 5.818 | 5.486 | 5.818 | 539,764 | +0.12(+2.05%) |
Mar 15, 2006 | 5.674 | 5.710 | 5.531 | 5.701 | 312,360 | +0.03(+0.48%) |
Mar 14, 2006 | 5.656 | 5.710 | 5.549 | 5.674 | 335,489 | +0.02(+0.32%) |
Mar 13, 2006 | 5.396 | 5.665 | 5.306 | 5.656 | 543,878 | +0.35(+6.61%) |
Mar 10, 2006 | 5.450 | 5.576 | 5.081 | 5.306 | 1,012,697 | -0.27(-4.84%) |
Mar 09, 2006 | 5.423 | 5.701 | 5.396 | 5.576 | 1,206,740 | +0.16(+2.99%) |
Mar 08, 2006 | 6.016 | 6.016 | 5.405 | 5.414 | 1,923,868 | -0.61(-10.15%) |
Mar 07, 2006 | 6.340 | 6.366 | 5.962 | 6.025 | 719,240 | -0.25(-4.01%) |
Mar 06, 2006 | 6.385 | 6.385 | 6.115 | 6.277 | 1,043,388 | -0.11(-1.69%) |
Mar 03, 2006 | 6.295 | 6.466 | 6.286 | 6.385 | 1,014,809 | +0.10(+1.57%) |
Mar 02, 2006 | 6.115 | 6.295 | 6.115 | 6.286 | 688,883 | +0.17(+2.79%) |