Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.262 | 6.290 | 6.167 | 6.190 | 5,766,916 | -0.05(-0.81%) |
May 30, 2006 | 6.276 | 6.300 | 6.214 | 6.241 | 2,240,771 | -0.06(-0.96%) |
May 26, 2006 | 6.225 | 6.312 | 6.225 | 6.301 | 2,379,457 | +0.11(+1.73%) |
May 25, 2006 | 6.184 | 6.193 | 6.109 | 6.193 | 1,946,925 | +0.08(+1.39%) |
May 24, 2006 | 6.091 | 6.131 | 6.049 | 6.109 | 2,680,210 | -0.01(-0.09%) |
May 23, 2006 | 6.253 | 6.258 | 6.106 | 6.114 | 1,673,272 | -0.09(-1.43%) |
May 22, 2006 | 6.229 | 6.251 | 6.085 | 6.203 | 2,076,578 | -0.03(-0.42%) |
May 19, 2006 | 6.238 | 6.274 | 6.192 | 6.229 | 1,742,349 | +0.02(+0.29%) |
May 18, 2006 | 6.177 | 6.255 | 6.171 | 6.211 | 2,212,077 | +0.02(+0.32%) |
May 17, 2006 | 6.307 | 6.323 | 6.179 | 6.192 | 2,750,351 | -0.14(-2.23%) |
May 16, 2006 | 6.276 | 6.349 | 6.258 | 6.333 | 3,431,031 | +0.03(+0.49%) |
May 15, 2006 | 6.065 | 6.318 | 6.046 | 6.302 | 5,113,336 | +0.34(+5.78%) |
May 12, 2006 | 6.013 | 6.018 | 5.936 | 5.957 | 2,002,187 | -0.07(-1.16%) |
May 11, 2006 | 6.122 | 6.122 | 6.000 | 6.027 | 1,714,718 | -0.10(-1.55%) |
May 10, 2006 | 6.149 | 6.149 | 6.079 | 6.122 | 1,425,655 | -0.02(-0.28%) |
May 09, 2006 | 6.144 | 6.157 | 6.083 | 6.139 | 1,787,515 | +0.02(+0.34%) |
May 08, 2006 | 6.059 | 6.121 | 6.024 | 6.118 | 906,510 | +0.05(+0.88%) |
May 05, 2006 | 6.071 | 6.088 | 6.022 | 6.065 | 971,868 | +0.01(+0.14%) |
May 04, 2006 | 5.939 | 6.057 | 5.939 | 6.056 | 1,275,278 | +0.10(+1.75%) |
May 03, 2006 | 5.862 | 6.015 | 5.862 | 5.952 | 2,160,003 | +0.09(+1.52%) |
May 02, 2006 | 5.716 | 5.878 | 5.693 | 5.862 | 2,358,203 | +0.18(+3.15%) |
May 01, 2006 | 5.715 | 5.743 | 5.683 | 5.683 | 1,582,408 | -0.03(-0.54%) |
Apr 28, 2006 | 5.740 | 5.757 | 5.656 | 5.715 | 2,347,044 | -0.09(-1.57%) |
Apr 27, 2006 | 5.787 | 5.818 | 5.757 | 5.806 | 1,576,032 | -0.01(-0.24%) |
Apr 26, 2006 | 5.700 | 5.845 | 5.686 | 5.820 | 1,953,301 | +0.14(+2.52%) |
Apr 25, 2006 | 5.635 | 5.689 | 5.589 | 5.677 | 2,078,172 | +0.04(+0.75%) |
Apr 24, 2006 | 5.684 | 5.684 | 5.573 | 5.635 | 1,255,618 | -0.05(-0.96%) |
Apr 21, 2006 | 5.749 | 5.749 | 5.667 | 5.689 | 1,177,507 | -0.06(-1.05%) |
Apr 20, 2006 | 5.699 | 5.755 | 5.639 | 5.749 | 1,257,212 | +0.04(+0.73%) |
Apr 19, 2006 | 5.646 | 5.708 | 5.621 | 5.708 | 1,762,010 | +0.06(+1.13%) |
Apr 18, 2006 | 5.537 | 5.652 | 5.503 | 5.644 | 1,642,452 | +0.11(+1.95%) |
Apr 17, 2006 | 5.595 | 5.608 | 5.521 | 5.536 | 1,017,566 | -0.06(-1.06%) |
Apr 13, 2006 | 5.601 | 5.612 | 5.553 | 5.595 | 1,000,562 | -0.01(-0.10%) |
Apr 12, 2006 | 5.620 | 5.635 | 5.569 | 5.601 | 877,285 | -0.03(-0.48%) |
Apr 11, 2006 | 5.646 | 5.671 | 5.605 | 5.628 | 1,427,780 | -0.03(-0.45%) |
Apr 10, 2006 | 5.635 | 5.653 | 5.585 | 5.653 | 1,217,359 | +0.01(+0.17%) |
Apr 07, 2006 | 5.669 | 5.683 | 5.571 | 5.644 | 961,772 | -0.00(-0.03%) |
Apr 06, 2006 | 5.683 | 5.683 | 5.631 | 5.646 | 766,229 | -0.04(-0.66%) |
Apr 05, 2006 | 5.607 | 5.685 | 5.590 | 5.683 | 1,813,021 | +0.07(+1.24%) |
Apr 04, 2006 | 5.594 | 5.649 | 5.589 | 5.614 | 2,278,498 | +0.00(+0.05%) |
Apr 03, 2006 | 5.650 | 5.676 | 5.601 | 5.611 | 1,810,895 | -0.04(-0.68%) |
Mar 31, 2006 | 5.660 | 5.661 | 5.539 | 5.650 | 2,469,789 | -0.03(-0.58%) |
Mar 30, 2006 | 5.721 | 5.741 | 5.667 | 5.683 | 1,916,637 | -0.04(-0.69%) |
Mar 29, 2006 | 5.708 | 5.748 | 5.679 | 5.722 | 1,149,344 | +0.04(+0.66%) |
Mar 28, 2006 | 5.682 | 5.738 | 5.651 | 5.684 | 1,303,441 | +0.01(+0.13%) |
Mar 27, 2006 | 5.636 | 5.702 | 5.623 | 5.677 | 1,733,847 | +0.00(+0.07%) |
Mar 24, 2006 | 5.619 | 5.679 | 5.613 | 5.673 | 1,530,334 | +0.06(+0.99%) |
Mar 23, 2006 | 5.665 | 5.678 | 5.574 | 5.618 | 2,118,025 | -0.05(-0.83%) |
Mar 22, 2006 | 5.552 | 5.669 | 5.524 | 5.665 | 3,105,303 | +0.07(+1.28%) |
Mar 21, 2006 | 5.589 | 5.646 | 5.553 | 5.593 | 3,014,971 | +0.00(+0.07%) |
Mar 20, 2006 | 5.522 | 5.602 | 5.508 | 5.589 | 1,715,781 | +0.06(+1.18%) |
Mar 17, 2006 | 5.486 | 5.538 | 5.468 | 5.524 | 2,682,867 | +0.09(+1.59%) |
Mar 16, 2006 | 5.370 | 5.448 | 5.345 | 5.438 | 1,926,733 | +0.07(+1.35%) |
Mar 15, 2006 | 5.300 | 5.368 | 5.289 | 5.365 | 1,098,865 | +0.07(+1.24%) |
Mar 14, 2006 | 5.241 | 5.316 | 5.223 | 5.300 | 1,024,473 | +0.04(+0.84%) |
Mar 13, 2006 | 5.296 | 5.312 | 5.232 | 5.255 | 1,359,765 | -0.04(-0.69%) |
Mar 10, 2006 | 5.246 | 5.345 | 5.245 | 5.292 | 1,459,131 | +0.05(+0.88%) |
Mar 09, 2006 | 5.171 | 5.253 | 5.171 | 5.246 | 2,265,213 | +0.08(+1.46%) |
Mar 08, 2006 | 5.152 | 5.171 | 5.137 | 5.171 | 2,949,082 | +0.00(+0.05%) |
Mar 07, 2006 | 5.157 | 5.187 | 5.141 | 5.168 | 1,582,408 | +0.00(+0.07%) |
Mar 06, 2006 | 5.173 | 5.208 | 5.153 | 5.164 | 1,090,363 | -0.01(-0.18%) |
Mar 03, 2006 | 5.198 | 5.213 | 5.145 | 5.173 | 3,361,953 | -0.04(-0.69%) |
Mar 02, 2006 | 5.364 | 5.368 | 5.188 | 5.209 | 4,010,751 | -0.17(-3.22%) |