Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.536 | 6.536 | 6.263 | 6.418 | 907,330 | -0.05(-0.70%) |
May 30, 2006 | 6.591 | 6.654 | 6.318 | 6.463 | 1,332,614 | +0.19(+3.04%) |
May 26, 2006 | 5.845 | 6.318 | 5.836 | 6.272 | 1,176,075 | +0.52(+9.00%) |
May 25, 2006 | 5.618 | 5.818 | 5.591 | 5.754 | 1,360,666 | +0.27(+4.98%) |
May 24, 2006 | 5.591 | 5.727 | 5.482 | 5.482 | 923,171 | -0.11(-1.95%) |
May 23, 2006 | 5.636 | 5.845 | 5.527 | 5.591 | 1,668,463 | -0.05(-0.81%) |
May 22, 2006 | 5.691 | 5.727 | 5.463 | 5.636 | 733,740 | -0.13(-2.21%) |
May 19, 2006 | 5.909 | 6.027 | 5.554 | 5.763 | 963,763 | -0.17(-2.91%) |
May 18, 2006 | 6.045 | 6.181 | 5.918 | 5.936 | 514,168 | -0.29(-4.67%) |
May 17, 2006 | 6.272 | 6.363 | 6.045 | 6.227 | 490,407 | +0.05(+0.88%) |
May 16, 2006 | 6.072 | 6.263 | 6.018 | 6.172 | 576,322 | +0.17(+2.88%) |
May 15, 2006 | 6.354 | 6.354 | 5.909 | 6.000 | 1,143,623 | -0.42(-6.52%) |
May 12, 2006 | 6.754 | 6.754 | 6.363 | 6.418 | 628,025 | -0.40(-5.87%) |
May 11, 2006 | 6.872 | 6.900 | 6.718 | 6.818 | 550,800 | -0.05(-0.79%) |
May 10, 2006 | 6.772 | 6.872 | 6.509 | 6.872 | 791,604 | +0.13(+1.89%) |
May 09, 2006 | 6.363 | 6.745 | 6.272 | 6.745 | 1,333,054 | +0.43(+6.76%) |
May 08, 2006 | 6.381 | 6.391 | 6.154 | 6.318 | 618,344 | -0.07(-1.14%) |
May 05, 2006 | 6.191 | 6.400 | 6.136 | 6.391 | 696,338 | +0.25(+4.15%) |
May 04, 2006 | 6.263 | 6.272 | 6.045 | 6.136 | 1,079,600 | -0.17(-2.74%) |
May 03, 2006 | 6.463 | 6.500 | 6.245 | 6.309 | 638,365 | -0.15(-2.39%) |
May 02, 2006 | 6.554 | 6.654 | 6.372 | 6.463 | 761,902 | -0.09(-1.39%) |
May 01, 2006 | 6.454 | 6.663 | 6.454 | 6.554 | 393,381 | +0.10(+1.55%) |
Apr 28, 2006 | 6.372 | 6.554 | 6.263 | 6.454 | 638,035 | +0.05(+0.85%) |
Apr 27, 2006 | 6.754 | 6.818 | 6.200 | 6.400 | 1,371,336 | -0.45(-6.51%) |
Apr 26, 2006 | 6.781 | 6.909 | 6.772 | 6.845 | 528,029 | +0.05(+0.67%) |
Apr 25, 2006 | 7.000 | 7.045 | 6.681 | 6.800 | 861,018 | -0.11(-1.58%) |
Apr 24, 2006 | 7.091 | 7.109 | 6.827 | 6.909 | 601,183 | -0.16(-2.31%) |
Apr 21, 2006 | 6.981 | 7.081 | 6.872 | 7.072 | 606,683 | +0.18(+2.64%) |
Apr 20, 2006 | 7.000 | 7.036 | 6.727 | 6.891 | 742,321 | -0.06(-0.92%) |
Apr 19, 2006 | 6.881 | 7.036 | 6.681 | 6.954 | 905,680 | +0.07(+1.06%) |
Apr 18, 2006 | 6.891 | 7.091 | 6.763 | 6.881 | 1,566,707 | +0.07(+1.07%) |
Apr 17, 2006 | 6.681 | 6.881 | 6.681 | 6.809 | 732,420 | +0.13(+1.90%) |
Apr 13, 2006 | 6.718 | 6.945 | 6.609 | 6.681 | 875,538 | -0.04(-0.54%) |
Apr 12, 2006 | 6.581 | 6.718 | 6.454 | 6.718 | 624,174 | +0.14(+2.07%) |
Apr 11, 2006 | 6.827 | 6.954 | 6.427 | 6.581 | 1,304,232 | -0.23(-3.34%) |
Apr 10, 2006 | 6.681 | 6.954 | 6.681 | 6.809 | 1,243,839 | +0.18(+2.74%) |
Apr 07, 2006 | 6.581 | 6.818 | 6.363 | 6.627 | 1,304,342 | +0.08(+1.25%) |
Apr 06, 2006 | 6.154 | 6.581 | 6.136 | 6.545 | 1,489,923 | +0.42(+6.82%) |
Apr 05, 2006 | 6.127 | 6.227 | 6.045 | 6.127 | 521,979 | +0.00(+0.00%) |
Apr 04, 2006 | 6.072 | 6.218 | 6.009 | 6.127 | 438,484 | -0.08(-1.32%) |
Apr 03, 2006 | 6.091 | 6.345 | 6.054 | 6.209 | 726,700 | +0.15(+2.55%) |
Mar 31, 2006 | 6.136 | 6.163 | 5.909 | 6.054 | 765,422 | -0.10(-1.62%) |
Mar 30, 2006 | 6.236 | 6.272 | 6.145 | 6.154 | 555,201 | -0.15(-2.45%) |
Mar 29, 2006 | 6.354 | 6.409 | 6.245 | 6.309 | 600,413 | -0.05(-0.72%) |
Mar 28, 2006 | 6.136 | 6.454 | 6.063 | 6.354 | 1,032,847 | +0.29(+4.80%) |
Mar 27, 2006 | 6.163 | 6.163 | 6.000 | 6.063 | 368,080 | -0.04(-0.60%) |
Mar 24, 2006 | 6.218 | 6.272 | 6.045 | 6.100 | 397,342 | -0.07(-1.18%) |
Mar 23, 2006 | 5.909 | 6.181 | 5.909 | 6.172 | 618,014 | +0.27(+4.62%) |
Mar 22, 2006 | 5.782 | 5.954 | 5.691 | 5.900 | 364,120 | +0.08(+1.41%) |
Mar 21, 2006 | 5.654 | 5.891 | 5.591 | 5.818 | 425,063 | +0.14(+2.40%) |
Mar 20, 2006 | 5.791 | 5.818 | 5.563 | 5.681 | 370,940 | -0.06(-1.11%) |
Mar 17, 2006 | 5.872 | 5.881 | 5.718 | 5.745 | 283,265 | -0.14(-2.32%) |
Mar 16, 2006 | 5.772 | 5.881 | 5.545 | 5.881 | 533,969 | +0.12(+2.05%) |
Mar 15, 2006 | 5.736 | 5.772 | 5.591 | 5.763 | 309,007 | +0.03(+0.48%) |
Mar 14, 2006 | 5.718 | 5.772 | 5.609 | 5.736 | 331,888 | +0.02(+0.32%) |
Mar 13, 2006 | 5.454 | 5.727 | 5.363 | 5.718 | 538,040 | +0.35(+6.61%) |
Mar 10, 2006 | 5.509 | 5.636 | 5.136 | 5.363 | 1,001,825 | -0.27(-4.84%) |
Mar 09, 2006 | 5.482 | 5.763 | 5.454 | 5.636 | 1,193,786 | +0.16(+2.99%) |
Mar 08, 2006 | 6.081 | 6.081 | 5.463 | 5.472 | 1,903,216 | -0.62(-10.15%) |
Mar 07, 2006 | 6.409 | 6.435 | 6.027 | 6.091 | 711,519 | -0.25(-4.01%) |
Mar 06, 2006 | 6.454 | 6.454 | 6.181 | 6.345 | 1,032,187 | -0.11(-1.69%) |
Mar 03, 2006 | 6.363 | 6.536 | 6.354 | 6.454 | 1,003,916 | +0.10(+1.57%) |
Mar 02, 2006 | 6.181 | 6.363 | 6.181 | 6.354 | 681,488 | +0.17(+2.79%) |