Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.127 | 6.338 | 6.053 | 6.213 | 42,249 | +0.06(+0.93%) |
May 30, 2006 | 6.452 | 6.452 | 6.139 | 6.156 | 41,799 | -0.26(-4.09%) |
May 26, 2006 | 6.406 | 6.452 | 6.332 | 6.418 | 11,913 | +0.06(+0.99%) |
May 25, 2006 | 6.321 | 6.355 | 6.184 | 6.355 | 32,351 | +0.11(+1.73%) |
May 24, 2006 | 5.996 | 6.298 | 5.996 | 6.247 | 53,422 | +0.09(+1.39%) |
May 23, 2006 | 6.213 | 6.310 | 6.099 | 6.161 | 24,319 | -0.05(-0.73%) |
May 22, 2006 | 5.985 | 6.224 | 5.974 | 6.207 | 21,464 | +0.19(+3.13%) |
May 19, 2006 | 5.956 | 6.150 | 5.956 | 6.019 | 64,863 | +0.03(+0.57%) |
May 18, 2006 | 5.928 | 6.127 | 5.785 | 5.985 | 73,548 | +0.13(+2.14%) |
May 17, 2006 | 5.956 | 5.956 | 5.859 | 5.859 | 33,235 | -0.14(-2.30%) |
May 16, 2006 | 6.007 | 6.076 | 5.968 | 5.997 | 15,350 | +0.03(+0.50%) |
May 15, 2006 | 6.070 | 6.173 | 5.893 | 5.968 | 50,676 | -0.19(-3.06%) |
May 12, 2006 | 6.247 | 6.355 | 6.116 | 6.156 | 32,758 | -0.17(-2.61%) |
May 11, 2006 | 6.315 | 6.384 | 6.287 | 6.321 | 50,810 | -0.04(-0.63%) |
May 10, 2006 | 6.281 | 6.412 | 6.275 | 6.361 | 28,496 | +0.11(+1.73%) |
May 09, 2006 | 6.395 | 6.560 | 6.253 | 6.253 | 34,735 | -0.15(-2.40%) |
May 08, 2006 | 6.435 | 6.572 | 6.406 | 6.406 | 6,647 | -0.13(-1.92%) |
May 05, 2006 | 6.515 | 6.612 | 6.349 | 6.532 | 27,745 | +0.05(+0.70%) |
May 04, 2006 | 6.367 | 6.486 | 6.367 | 6.486 | 5,109 | +0.06(+0.89%) |
May 03, 2006 | 6.475 | 6.503 | 6.349 | 6.429 | 41,686 | -0.09(-1.31%) |
May 02, 2006 | 6.481 | 6.532 | 6.367 | 6.515 | 18,076 | +0.03(+0.44%) |
May 01, 2006 | 6.629 | 6.765 | 6.281 | 6.486 | 30,872 | -0.08(-1.22%) |
Apr 28, 2006 | 6.446 | 6.577 | 6.344 | 6.566 | 47,722 | +0.05(+0.70%) |
Apr 27, 2006 | 6.344 | 6.537 | 6.321 | 6.520 | 10,439 | +0.08(+1.24%) |
Apr 26, 2006 | 6.435 | 6.549 | 6.435 | 6.441 | 12,421 | -0.02(-0.26%) |
Apr 25, 2006 | 6.423 | 6.515 | 6.361 | 6.458 | 39,026 | +0.04(+0.62%) |
Apr 24, 2006 | 6.840 | 6.891 | 6.338 | 6.418 | 97,620 | -0.44(-6.48%) |
Apr 21, 2006 | 7.090 | 7.090 | 6.543 | 6.862 | 48,588 | -0.10(-1.39%) |
Apr 20, 2006 | 7.153 | 7.153 | 6.948 | 6.959 | 10,526 | -0.18(-2.55%) |
Apr 19, 2006 | 6.857 | 7.216 | 6.834 | 7.142 | 159,562 | +0.36(+5.29%) |
Apr 18, 2006 | 6.743 | 6.845 | 6.583 | 6.783 | 90,428 | +0.09(+1.36%) |
Apr 17, 2006 | 6.714 | 6.765 | 6.651 | 6.691 | 17,881 | +0.03(+0.51%) |
Apr 13, 2006 | 6.167 | 6.709 | 6.139 | 6.657 | 182,516 | +0.60(+9.98%) |
Apr 12, 2006 | 5.859 | 6.053 | 5.882 | 6.053 | 22,027 | +0.19(+3.31%) |
Apr 11, 2006 | 5.979 | 5.990 | 5.859 | 5.859 | 13,734 | -0.14(-2.37%) |
Apr 10, 2006 | 5.950 | 6.059 | 5.882 | 6.002 | 16,018 | +0.06(+1.06%) |
Apr 07, 2006 | 6.150 | 6.224 | 5.939 | 5.939 | 13,504 | -0.15(-2.53%) |
Apr 06, 2006 | 5.973 | 6.164 | 5.859 | 6.093 | 14,406 | +0.07(+1.14%) |
Apr 05, 2006 | 6.064 | 6.156 | 5.791 | 6.025 | 39,207 | +0.02(+0.38%) |
Apr 04, 2006 | 6.030 | 6.070 | 5.968 | 6.002 | 40,960 | +0.03(+0.57%) |
Apr 03, 2006 | 5.996 | 6.287 | 5.922 | 5.968 | 36,589 | -0.35(-5.59%) |
Mar 31, 2006 | 6.184 | 6.327 | 6.116 | 6.321 | 38,646 | +0.18(+2.97%) |
Mar 30, 2006 | 6.213 | 6.213 | 6.059 | 6.139 | 29,582 | -0.02(-0.28%) |
Mar 29, 2006 | 5.968 | 6.196 | 5.888 | 6.156 | 23,850 | +0.26(+4.35%) |
Mar 28, 2006 | 6.087 | 6.087 | 5.836 | 5.899 | 24,998 | -0.13(-2.08%) |
Mar 27, 2006 | 6.167 | 6.167 | 5.928 | 6.025 | 79,266 | -0.07(-1.21%) |
Mar 24, 2006 | 5.945 | 6.104 | 5.939 | 6.099 | 19,260 | +0.13(+2.10%) |
Mar 23, 2006 | 5.882 | 6.013 | 5.831 | 5.973 | 21,580 | +0.13(+2.24%) |
Mar 22, 2006 | 5.765 | 5.888 | 5.765 | 5.842 | 30,879 | +0.00(+0.00%) |
Mar 21, 2006 | 5.933 | 5.962 | 5.828 | 5.842 | 29,749 | -0.13(-2.19%) |
Mar 20, 2006 | 6.025 | 6.053 | 5.950 | 5.973 | 24,250 | -0.09(-1.50%) |
Mar 17, 2006 | 6.121 | 6.121 | 6.042 | 6.064 | 121,016 | -0.03(-0.47%) |
Mar 16, 2006 | 6.230 | 6.230 | 5.939 | 6.093 | 108,808 | -0.07(-1.11%) |
Mar 15, 2006 | 6.281 | 6.298 | 6.087 | 6.161 | 22,394 | -0.18(-2.79%) |
Mar 14, 2006 | 6.338 | 6.378 | 6.264 | 6.338 | 26,677 | +0.02(+0.27%) |
Mar 13, 2006 | 6.378 | 6.378 | 6.310 | 6.321 | 3,052 | +0.01(+0.18%) |
Mar 10, 2006 | 6.315 | 6.315 | 6.281 | 6.310 | 10,972 | +0.03(+0.45%) |
Mar 09, 2006 | 6.327 | 6.446 | 6.281 | 6.281 | 23,792 | -0.04(-0.63%) |
Mar 08, 2006 | 6.275 | 6.338 | 6.275 | 6.321 | 11,234 | +0.02(+0.27%) |
Mar 07, 2006 | 6.304 | 6.384 | 6.235 | 6.304 | 25,489 | -0.05(-0.81%) |
Mar 06, 2006 | 6.401 | 6.417 | 6.321 | 6.355 | 8,879 | -0.05(-0.71%) |
Mar 03, 2006 | 6.355 | 6.423 | 6.281 | 6.401 | 7,728 | -0.02(-0.35%) |
Mar 02, 2006 | 6.492 | 6.492 | 6.321 | 6.423 | 15,002 | -0.06(-0.97%) |