Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.350 | 5.480 | 5.310 | 5.400 | 198,617 | +0.04(+0.75%) |
May 30, 2006 | 5.460 | 5.530 | 5.320 | 5.360 | 134,185 | -0.12(-2.19%) |
May 26, 2006 | 5.410 | 5.610 | 5.250 | 5.480 | 122,557 | +0.11(+2.05%) |
May 25, 2006 | 5.250 | 5.370 | 5.220 | 5.370 | 111,676 | +0.21(+4.07%) |
May 24, 2006 | 4.970 | 5.240 | 4.740 | 5.160 | 234,187 | +0.21(+4.24%) |
May 23, 2006 | 5.220 | 5.390 | 4.910 | 4.950 | 174,979 | -0.23(-4.44%) |
May 22, 2006 | 5.140 | 5.300 | 5.080 | 5.180 | 176,687 | -0.01(-0.19%) |
May 19, 2006 | 5.070 | 5.220 | 5.000 | 5.190 | 179,723 | +0.11(+2.17%) |
May 18, 2006 | 5.280 | 5.490 | 5.050 | 5.080 | 109,440 | -0.22(-4.15%) |
May 17, 2006 | 5.390 | 5.510 | 5.220 | 5.300 | 104,904 | -0.15(-2.75%) |
May 16, 2006 | 5.570 | 5.710 | 5.400 | 5.450 | 103,467 | -0.14(-2.50%) |
May 15, 2006 | 5.350 | 6.050 | 5.310 | 5.590 | 295,021 | +0.20(+3.71%) |
May 12, 2006 | 5.650 | 5.720 | 5.390 | 5.390 | 171,259 | -0.29(-5.11%) |
May 11, 2006 | 5.910 | 5.930 | 5.680 | 5.680 | 117,572 | -0.26(-4.38%) |
May 10, 2006 | 6.030 | 6.048 | 5.770 | 5.940 | 124,640 | -0.14(-2.30%) |
May 09, 2006 | 6.010 | 6.150 | 5.990 | 6.080 | 83,085 | +0.03(+0.50%) |
May 08, 2006 | 6.030 | 6.170 | 5.990 | 6.050 | 88,938 | +0.02(+0.33%) |
May 05, 2006 | 6.020 | 6.210 | 5.980 | 6.030 | 119,281 | +0.06(+1.01%) |
May 04, 2006 | 5.920 | 6.010 | 5.910 | 5.970 | 86,934 | +0.02(+0.34%) |
May 03, 2006 | 5.730 | 6.090 | 5.700 | 5.950 | 145,541 | +0.19(+3.30%) |
May 02, 2006 | 6.110 | 6.140 | 5.720 | 5.760 | 221,104 | -0.36(-5.88%) |
May 01, 2006 | 6.200 | 6.360 | 6.010 | 6.120 | 128,401 | -0.07(-1.13%) |
Apr 28, 2006 | 6.200 | 6.200 | 5.970 | 6.190 | 188,800 | -0.04(-0.64%) |
Apr 27, 2006 | 5.850 | 6.290 | 5.710 | 6.230 | 171,611 | +0.45(+7.79%) |
Apr 26, 2006 | 5.970 | 6.060 | 5.770 | 5.780 | 74,658 | -0.22(-3.67%) |
Apr 25, 2006 | 6.030 | 6.100 | 5.890 | 6.000 | 110,541 | -0.08(-1.32%) |
Apr 24, 2006 | 6.120 | 6.120 | 6.000 | 6.080 | 135,344 | -0.06(-0.98%) |
Apr 21, 2006 | 6.230 | 6.330 | 6.120 | 6.140 | 112,961 | -0.10(-1.60%) |
Apr 20, 2006 | 6.320 | 6.400 | 6.160 | 6.240 | 71,346 | -0.12(-1.89%) |
Apr 19, 2006 | 6.400 | 6.412 | 6.230 | 6.360 | 114,840 | -0.02(-0.31%) |
Apr 18, 2006 | 6.210 | 6.380 | 6.010 | 6.380 | 141,226 | +0.17(+2.74%) |
Apr 17, 2006 | 6.040 | 6.280 | 6.010 | 6.210 | 134,877 | +0.14(+2.31%) |
Apr 13, 2006 | 6.190 | 6.190 | 5.900 | 6.070 | 109,754 | -0.13(-2.10%) |
Apr 12, 2006 | 6.140 | 6.200 | 5.970 | 6.200 | 141,407 | +0.06(+0.98%) |
Apr 11, 2006 | 6.280 | 6.340 | 5.830 | 6.140 | 314,371 | -0.14(-2.23%) |
Apr 10, 2006 | 6.310 | 6.370 | 6.130 | 6.280 | 424,018 | -0.03(-0.48%) |
Apr 07, 2006 | 6.170 | 6.380 | 6.150 | 6.310 | 578,100 | +0.14(+2.27%) |
Apr 06, 2006 | 6.170 | 6.190 | 6.050 | 6.170 | 200,774 | +0.05(+0.82%) |
Apr 05, 2006 | 6.010 | 6.130 | 5.950 | 6.120 | 170,707 | +0.11(+1.83%) |
Apr 04, 2006 | 5.840 | 6.110 | 5.610 | 6.010 | 422,272 | +0.32(+5.62%) |
Apr 03, 2006 | 5.730 | 5.800 | 5.620 | 5.690 | 160,584 | -0.05(-0.87%) |
Mar 31, 2006 | 5.660 | 5.760 | 5.580 | 5.740 | 389,880 | +0.14(+2.50%) |
Mar 30, 2006 | 5.420 | 5.650 | 5.360 | 5.600 | 204,753 | +0.18(+3.32%) |
Mar 29, 2006 | 5.270 | 5.440 | 5.200 | 5.420 | 99,477 | +0.19(+3.63%) |
Mar 28, 2006 | 5.280 | 5.310 | 5.180 | 5.230 | 80,883 | -0.03(-0.57%) |
Mar 27, 2006 | 5.270 | 5.350 | 5.250 | 5.260 | 128,427 | -0.04(-0.75%) |
Mar 24, 2006 | 5.230 | 5.380 | 5.230 | 5.300 | 98,278 | +0.10(+1.92%) |
Mar 23, 2006 | 5.140 | 5.200 | 5.100 | 5.200 | 115,000 | +0.08(+1.56%) |
Mar 22, 2006 | 5.130 | 5.140 | 5.050 | 5.120 | 185,700 | -0.02(-0.39%) |
Mar 21, 2006 | 5.410 | 5.420 | 5.120 | 5.140 | 190,646 | -0.32(-5.86%) |
Mar 20, 2006 | 5.460 | 5.480 | 5.380 | 5.460 | 130,146 | -0.03(-0.55%) |
Mar 17, 2006 | 5.480 | 5.580 | 5.380 | 5.490 | 353,857 | +0.05(+0.92%) |
Mar 16, 2006 | 5.310 | 5.480 | 5.300 | 5.440 | 147,366 | +0.13(+2.45%) |
Mar 15, 2006 | 5.280 | 5.310 | 5.150 | 5.310 | 68,182 | -0.01(-0.19%) |
Mar 14, 2006 | 5.200 | 5.360 | 5.070 | 5.320 | 182,836 | +0.08(+1.53%) |
Mar 13, 2006 | 5.350 | 5.350 | 5.180 | 5.240 | 79,968 | -0.05(-0.95%) |
Mar 10, 2006 | 5.130 | 5.310 | 5.090 | 5.290 | 82,489 | +0.17(+3.32%) |
Mar 09, 2006 | 5.160 | 5.330 | 5.050 | 5.120 | 134,321 | +0.00(+0.00%) |
Mar 08, 2006 | 5.160 | 5.470 | 5.060 | 5.120 | 354,401 | -0.04(-0.78%) |
Mar 07, 2006 | 5.030 | 5.270 | 5.030 | 5.160 | 104,148 | +0.05(+0.98%) |
Mar 06, 2006 | 5.240 | 5.240 | 5.090 | 5.110 | 216,913 | -0.09(-1.73%) |
Mar 03, 2006 | 5.400 | 5.400 | 5.200 | 5.200 | 142,729 | -0.24(-4.41%) |
Mar 02, 2006 | 5.510 | 5.580 | 5.340 | 5.440 | 77,911 | -0.11(-1.98%) |