Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.069 | 6.277 | 6.069 | 6.251 | 537,983 | +0.14(+2.32%) |
May 30, 2006 | 6.443 | 6.443 | 6.110 | 6.110 | 241,701 | -0.28(-4.36%) |
May 26, 2006 | 6.134 | 6.530 | 6.122 | 6.388 | 408,056 | +0.27(+4.38%) |
May 25, 2006 | 6.008 | 6.120 | 6.008 | 6.120 | 1,127,425 | +0.08(+1.30%) |
May 24, 2006 | 6.018 | 6.056 | 5.899 | 6.042 | 214,736 | +0.03(+0.48%) |
May 23, 2006 | 6.030 | 6.120 | 6.012 | 6.014 | 110,869 | -0.03(-0.45%) |
May 22, 2006 | 5.988 | 6.057 | 5.958 | 6.041 | 116,438 | +0.02(+0.27%) |
May 19, 2006 | 5.898 | 6.024 | 5.898 | 6.024 | 98,889 | +0.08(+1.42%) |
May 18, 2006 | 5.949 | 6.006 | 5.932 | 5.940 | 197,007 | +0.00(+0.00%) |
May 17, 2006 | 5.910 | 6.006 | 5.910 | 5.940 | 252,226 | -0.03(-0.58%) |
May 16, 2006 | 5.967 | 5.997 | 5.929 | 5.975 | 822,524 | +0.01(+0.10%) |
May 15, 2006 | 5.902 | 6.170 | 5.902 | 5.968 | 379,875 | +0.04(+0.74%) |
May 12, 2006 | 5.902 | 5.952 | 5.714 | 5.925 | 388,825 | -0.01(-0.20%) |
May 11, 2006 | 5.982 | 6.014 | 5.910 | 5.937 | 347,567 | -0.08(-1.30%) |
May 10, 2006 | 6.139 | 6.139 | 5.985 | 6.015 | 281,856 | -0.10(-1.65%) |
May 09, 2006 | 6.035 | 6.137 | 6.020 | 6.116 | 173,710 | +0.03(+0.52%) |
May 08, 2006 | 5.993 | 6.102 | 5.944 | 6.084 | 305,977 | +0.05(+0.80%) |
May 05, 2006 | 5.968 | 6.038 | 5.946 | 6.036 | 244,983 | +0.10(+1.67%) |
May 04, 2006 | 5.905 | 6.014 | 5.829 | 5.937 | 255,914 | +0.03(+0.54%) |
May 03, 2006 | 5.984 | 6.015 | 5.794 | 5.905 | 207,280 | -0.11(-1.90%) |
May 02, 2006 | 5.907 | 6.020 | 5.895 | 6.020 | 254,399 | +0.13(+2.14%) |
May 01, 2006 | 5.734 | 5.898 | 5.734 | 5.893 | 209,606 | +0.20(+3.52%) |
Apr 28, 2006 | 5.598 | 5.719 | 5.598 | 5.693 | 108,976 | +0.06(+1.15%) |
Apr 27, 2006 | 5.645 | 5.652 | 5.585 | 5.628 | 135,934 | -0.01(-0.13%) |
Apr 26, 2006 | 5.588 | 5.678 | 5.570 | 5.636 | 141,383 | +0.01(+0.11%) |
Apr 25, 2006 | 5.661 | 5.672 | 5.541 | 5.630 | 174,747 | -0.04(-0.66%) |
Apr 24, 2006 | 5.801 | 5.806 | 5.634 | 5.668 | 140,233 | -0.11(-1.82%) |
Apr 21, 2006 | 5.875 | 5.875 | 5.743 | 5.773 | 130,080 | -0.02(-0.34%) |
Apr 20, 2006 | 5.746 | 5.823 | 5.732 | 5.792 | 207,759 | -0.04(-0.75%) |
Apr 19, 2006 | 5.645 | 5.836 | 5.609 | 5.836 | 142,380 | +0.19(+3.39%) |
Apr 18, 2006 | 5.508 | 5.648 | 5.503 | 5.645 | 397,802 | +0.15(+2.74%) |
Apr 17, 2006 | 5.622 | 5.633 | 5.424 | 5.494 | 180,216 | -0.12(-2.20%) |
Apr 13, 2006 | 5.565 | 5.666 | 5.586 | 5.618 | 47,504 | +0.05(+0.95%) |
Apr 12, 2006 | 5.585 | 5.621 | 5.500 | 5.565 | 104,896 | -0.02(-0.35%) |
Apr 11, 2006 | 5.636 | 5.708 | 5.570 | 5.585 | 94,423 | -0.08(-1.38%) |
Apr 10, 2006 | 5.643 | 5.767 | 5.643 | 5.663 | 111,800 | +0.03(+0.53%) |
Apr 07, 2006 | 5.768 | 5.826 | 5.628 | 5.633 | 94,902 | -0.16(-2.73%) |
Apr 06, 2006 | 5.824 | 5.826 | 5.764 | 5.791 | 70,090 | -0.03(-0.59%) |
Apr 05, 2006 | 5.866 | 5.869 | 5.807 | 5.826 | 113,494 | +0.01(+0.10%) |
Apr 04, 2006 | 5.734 | 5.866 | 5.729 | 5.820 | 94,550 | +0.03(+0.60%) |
Apr 03, 2006 | 5.723 | 5.820 | 5.720 | 5.785 | 89,832 | +0.02(+0.31%) |
Mar 31, 2006 | 5.719 | 5.782 | 5.719 | 5.767 | 95,958 | +0.04(+0.74%) |
Mar 30, 2006 | 5.648 | 5.794 | 5.648 | 5.725 | 237,102 | +0.02(+0.40%) |
Mar 29, 2006 | 5.872 | 5.898 | 5.651 | 5.702 | 257,702 | -0.23(-3.91%) |
Mar 28, 2006 | 5.776 | 5.934 | 5.696 | 5.934 | 92,716 | +0.19(+3.22%) |
Mar 27, 2006 | 5.770 | 5.877 | 5.674 | 5.749 | 85,001 | -0.06(-1.04%) |
Mar 24, 2006 | 5.863 | 5.877 | 5.809 | 5.809 | 47,039 | +0.02(+0.42%) |
Mar 23, 2006 | 5.809 | 5.810 | 5.729 | 5.785 | 67,113 | -0.05(-0.90%) |
Mar 22, 2006 | 5.838 | 5.866 | 5.806 | 5.838 | 119,608 | +0.04(+0.73%) |
Mar 21, 2006 | 6.011 | 6.041 | 5.792 | 5.795 | 65,166 | -0.25(-4.06%) |
Mar 20, 2006 | 6.035 | 6.045 | 5.823 | 6.041 | 109,773 | -0.03(-0.57%) |
Mar 17, 2006 | 6.017 | 6.151 | 6.009 | 6.075 | 464,989 | +0.09(+1.48%) |
Mar 16, 2006 | 5.938 | 6.012 | 5.929 | 5.987 | 65,890 | +0.09(+1.56%) |
Mar 15, 2006 | 5.866 | 5.937 | 5.866 | 5.895 | 198,688 | -0.02(-0.33%) |
Mar 14, 2006 | 5.944 | 6.014 | 5.869 | 5.914 | 147,503 | -0.08(-1.31%) |
Mar 13, 2006 | 5.994 | 6.050 | 5.908 | 5.993 | 165,544 | -0.06(-0.95%) |
Mar 10, 2006 | 5.958 | 6.050 | 5.944 | 6.050 | 26,380 | +0.09(+1.46%) |
Mar 09, 2006 | 6.108 | 6.169 | 5.962 | 5.962 | 100,317 | -0.19(-3.15%) |
Mar 08, 2006 | 6.093 | 6.164 | 6.059 | 6.157 | 33,503 | -0.00(-0.07%) |
Mar 07, 2006 | 6.047 | 6.236 | 6.035 | 6.161 | 62,554 | +0.08(+1.24%) |
Mar 06, 2006 | 6.214 | 6.253 | 6.059 | 6.086 | 81,114 | -0.16(-2.60%) |
Mar 03, 2006 | 6.199 | 6.304 | 6.184 | 6.248 | 71,359 | -0.03(-0.41%) |
Mar 02, 2006 | 6.286 | 6.298 | 6.208 | 6.274 | 56,335 | +0.06(+0.97%) |