Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.972 | 5.450 | 4.972 | 5.360 | 1,153,551 | +0.27(+5.35%) |
May 30, 2006 | 5.319 | 5.319 | 4.989 | 5.088 | 127,089 | -0.19(-3.59%) |
May 26, 2006 | 5.079 | 5.286 | 4.989 | 5.277 | 286,000 | +0.16(+3.23%) |
May 25, 2006 | 5.088 | 5.154 | 4.873 | 5.112 | 95,488 | +0.16(+3.33%) |
May 24, 2006 | 5.137 | 5.162 | 4.741 | 4.947 | 396,084 | -0.18(-3.54%) |
May 23, 2006 | 5.030 | 5.401 | 5.030 | 5.129 | 696,956 | +0.06(+1.14%) |
May 22, 2006 | 5.343 | 5.368 | 4.725 | 5.071 | 693,034 | -0.28(-5.24%) |
May 19, 2006 | 5.525 | 5.549 | 5.343 | 5.352 | 241,639 | -0.13(-2.41%) |
May 18, 2006 | 5.450 | 5.541 | 5.360 | 5.483 | 173,794 | +0.01(+0.15%) |
May 17, 2006 | 5.607 | 5.640 | 5.475 | 5.475 | 575,516 | -0.13(-2.35%) |
May 16, 2006 | 5.673 | 5.690 | 5.492 | 5.607 | 338,864 | -0.01(-0.15%) |
May 15, 2006 | 5.607 | 5.657 | 5.434 | 5.615 | 459,013 | +0.01(+0.15%) |
May 12, 2006 | 5.920 | 5.920 | 5.607 | 5.607 | 413,159 | -0.32(-5.42%) |
May 11, 2006 | 6.209 | 6.217 | 5.929 | 5.929 | 223,101 | -0.34(-5.39%) |
May 10, 2006 | 6.259 | 6.292 | 6.226 | 6.267 | 193,212 | -0.02(-0.39%) |
May 09, 2006 | 6.193 | 6.325 | 6.193 | 6.292 | 276,748 | +0.03(+0.53%) |
May 08, 2006 | 6.259 | 6.267 | 6.184 | 6.259 | 195,019 | +0.03(+0.53%) |
May 05, 2006 | 6.176 | 6.242 | 6.127 | 6.226 | 159,096 | +0.07(+1.07%) |
May 04, 2006 | 6.019 | 6.184 | 6.019 | 6.160 | 151,906 | +0.16(+2.75%) |
May 03, 2006 | 5.888 | 6.061 | 5.822 | 5.995 | 212,284 | +0.02(+0.28%) |
May 02, 2006 | 6.135 | 6.259 | 5.855 | 5.978 | 401,683 | -0.08(-1.36%) |
May 01, 2006 | 6.061 | 6.176 | 6.036 | 6.061 | 48,119 | +0.06(+0.96%) |
Apr 28, 2006 | 6.160 | 6.168 | 5.962 | 6.003 | 107,206 | -0.10(-1.62%) |
Apr 27, 2006 | 6.175 | 6.242 | 6.052 | 6.102 | 206,620 | -0.13(-2.12%) |
Apr 26, 2006 | 6.283 | 6.300 | 6.184 | 6.234 | 299,693 | +0.01(+0.13%) |
Apr 25, 2006 | 6.118 | 6.242 | 6.102 | 6.226 | 209,159 | -0.02(-0.40%) |
Apr 24, 2006 | 6.201 | 6.283 | 6.201 | 6.250 | 195,977 | +0.02(+0.40%) |
Apr 21, 2006 | 6.250 | 6.282 | 6.176 | 6.226 | 205,040 | -0.01(-0.13%) |
Apr 20, 2006 | 6.234 | 6.275 | 6.102 | 6.234 | 142,519 | +0.00(+0.00%) |
Apr 19, 2006 | 6.209 | 6.308 | 6.201 | 6.234 | 39,279 | -0.07(-1.05%) |
Apr 18, 2006 | 6.143 | 6.308 | 6.135 | 6.300 | 87,360 | +0.16(+2.69%) |
Apr 17, 2006 | 6.226 | 6.226 | 6.085 | 6.135 | 40,423 | -0.02(-0.40%) |
Apr 13, 2006 | 6.102 | 6.209 | 6.077 | 6.160 | 19,685 | +0.06(+0.95%) |
Apr 12, 2006 | 6.117 | 6.217 | 6.077 | 6.102 | 227,121 | +0.02(+0.41%) |
Apr 11, 2006 | 6.118 | 6.209 | 6.019 | 6.077 | 126,426 | -0.09(-1.47%) |
Apr 10, 2006 | 6.259 | 6.292 | 6.143 | 6.168 | 171,664 | -0.14(-2.22%) |
Apr 07, 2006 | 6.423 | 6.423 | 6.193 | 6.308 | 412,877 | -0.03(-0.52%) |
Apr 06, 2006 | 6.325 | 6.341 | 6.250 | 6.341 | 120,149 | -0.01(-0.13%) |
Apr 05, 2006 | 6.374 | 6.399 | 6.275 | 6.349 | 179,451 | +0.04(+0.65%) |
Apr 04, 2006 | 6.333 | 6.399 | 6.250 | 6.308 | 125,409 | +0.00(+0.00%) |
Apr 03, 2006 | 6.390 | 6.432 | 6.267 | 6.308 | 153,616 | -0.05(-0.78%) |
Mar 31, 2006 | 6.390 | 6.390 | 6.240 | 6.358 | 166,511 | -0.05(-0.77%) |
Mar 30, 2006 | 6.374 | 6.423 | 6.292 | 6.407 | 198,584 | +0.10(+1.57%) |
Mar 29, 2006 | 6.226 | 6.358 | 6.209 | 6.308 | 174,766 | +0.03(+0.53%) |
Mar 28, 2006 | 6.473 | 6.473 | 6.110 | 6.275 | 77,846 | -0.09(-1.42%) |
Mar 27, 2006 | 6.333 | 6.465 | 6.300 | 6.366 | 113,160 | +0.02(+0.39%) |
Mar 24, 2006 | 6.201 | 6.465 | 6.201 | 6.341 | 59,686 | -0.02(-0.39%) |
Mar 23, 2006 | 6.325 | 6.382 | 6.283 | 6.366 | 153,654 | +0.07(+1.05%) |
Mar 22, 2006 | 6.201 | 6.316 | 6.127 | 6.300 | 100,172 | +0.03(+0.53%) |
Mar 21, 2006 | 6.506 | 6.514 | 6.234 | 6.267 | 165,120 | -0.20(-3.06%) |
Mar 20, 2006 | 6.374 | 6.489 | 6.374 | 6.465 | 367,857 | +0.03(+0.51%) |
Mar 17, 2006 | 6.390 | 6.432 | 6.341 | 6.432 | 204,870 | +0.04(+0.65%) |
Mar 16, 2006 | 6.234 | 6.407 | 6.176 | 6.390 | 635,296 | +0.16(+2.65%) |
Mar 15, 2006 | 6.102 | 6.234 | 6.102 | 6.226 | 217,570 | +0.07(+1.21%) |
Mar 14, 2006 | 6.069 | 6.151 | 6.019 | 6.151 | 161,957 | -0.02(-0.27%) |
Mar 13, 2006 | 6.168 | 6.168 | 5.978 | 6.168 | 241,276 | +0.09(+1.49%) |
Mar 10, 2006 | 6.176 | 6.176 | 6.028 | 6.077 | 489,772 | -0.06(-0.94%) |
Mar 09, 2006 | 6.044 | 6.184 | 6.044 | 6.135 | 304,191 | +0.06(+0.95%) |
Mar 08, 2006 | 6.052 | 6.151 | 5.986 | 6.077 | 862,675 | -0.11(-1.73%) |
Mar 07, 2006 | 6.234 | 6.259 | 6.036 | 6.184 | 349,178 | -0.11(-1.70%) |
Mar 06, 2006 | 6.259 | 6.423 | 6.259 | 6.292 | 407,529 | +0.02(+0.39%) |
Mar 03, 2006 | 6.184 | 6.300 | 6.160 | 6.267 | 251,741 | +0.07(+1.06%) |
Mar 02, 2006 | 6.102 | 6.201 | 6.061 | 6.201 | 248,775 | +0.06(+0.94%) |