Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.927 | 5.401 | 4.927 | 5.311 | 1,164,225 | +0.27(+5.35%) |
May 30, 2006 | 5.270 | 5.270 | 4.943 | 5.041 | 128,264 | -0.19(-3.59%) |
May 26, 2006 | 5.033 | 5.237 | 4.943 | 5.229 | 288,646 | +0.16(+3.23%) |
May 25, 2006 | 5.041 | 5.106 | 4.829 | 5.066 | 96,372 | +0.16(+3.33%) |
May 24, 2006 | 5.090 | 5.115 | 4.698 | 4.902 | 399,749 | -0.18(-3.54%) |
May 23, 2006 | 4.984 | 5.351 | 4.984 | 5.082 | 703,405 | +0.06(+1.14%) |
May 22, 2006 | 5.294 | 5.319 | 4.682 | 5.025 | 699,446 | -0.28(-5.24%) |
May 19, 2006 | 5.474 | 5.499 | 5.294 | 5.302 | 243,875 | -0.13(-2.41%) |
May 18, 2006 | 5.401 | 5.490 | 5.311 | 5.433 | 175,402 | +0.01(+0.15%) |
May 17, 2006 | 5.556 | 5.588 | 5.425 | 5.425 | 580,841 | -0.13(-2.35%) |
May 16, 2006 | 5.621 | 5.637 | 5.441 | 5.556 | 342,000 | -0.01(-0.15%) |
May 15, 2006 | 5.556 | 5.605 | 5.384 | 5.564 | 463,260 | +0.01(+0.15%) |
May 12, 2006 | 5.866 | 5.866 | 5.556 | 5.556 | 416,982 | -0.32(-5.42%) |
May 11, 2006 | 6.152 | 6.160 | 5.874 | 5.874 | 225,165 | -0.33(-5.39%) |
May 10, 2006 | 6.201 | 6.234 | 6.168 | 6.209 | 195,000 | -0.02(-0.39%) |
May 09, 2006 | 6.136 | 6.267 | 6.136 | 6.234 | 279,309 | +0.03(+0.53%) |
May 08, 2006 | 6.201 | 6.209 | 6.128 | 6.201 | 196,823 | +0.03(+0.53%) |
May 05, 2006 | 6.119 | 6.185 | 6.070 | 6.168 | 160,568 | +0.07(+1.07%) |
May 04, 2006 | 5.964 | 6.128 | 5.964 | 6.103 | 153,312 | +0.16(+2.75%) |
May 03, 2006 | 5.834 | 6.005 | 5.768 | 5.940 | 214,248 | +0.02(+0.28%) |
May 02, 2006 | 6.079 | 6.201 | 5.801 | 5.923 | 405,400 | -0.08(-1.36%) |
May 01, 2006 | 6.005 | 6.119 | 5.981 | 6.005 | 48,564 | +0.06(+0.96%) |
Apr 28, 2006 | 6.103 | 6.111 | 5.907 | 5.948 | 108,198 | -0.10(-1.62%) |
Apr 27, 2006 | 6.119 | 6.185 | 5.997 | 6.046 | 208,532 | -0.13(-2.12%) |
Apr 26, 2006 | 6.226 | 6.242 | 6.128 | 6.177 | 302,466 | +0.01(+0.13%) |
Apr 25, 2006 | 6.062 | 6.185 | 6.046 | 6.168 | 211,095 | -0.02(-0.40%) |
Apr 24, 2006 | 6.144 | 6.226 | 6.144 | 6.193 | 197,790 | +0.02(+0.40%) |
Apr 21, 2006 | 6.193 | 6.225 | 6.119 | 6.168 | 206,937 | -0.01(-0.13%) |
Apr 20, 2006 | 6.177 | 6.218 | 6.046 | 6.177 | 143,838 | +0.00(+0.00%) |
Apr 19, 2006 | 6.152 | 6.250 | 6.144 | 6.177 | 39,642 | -0.07(-1.05%) |
Apr 18, 2006 | 6.087 | 6.250 | 6.079 | 6.242 | 88,169 | +0.16(+2.69%) |
Apr 17, 2006 | 6.168 | 6.168 | 6.030 | 6.079 | 40,797 | -0.02(-0.40%) |
Apr 13, 2006 | 6.046 | 6.152 | 6.021 | 6.103 | 19,867 | +0.06(+0.95%) |
Apr 12, 2006 | 6.061 | 6.160 | 6.021 | 6.046 | 229,223 | +0.02(+0.41%) |
Apr 11, 2006 | 6.062 | 6.152 | 5.964 | 6.021 | 127,596 | -0.09(-1.47%) |
Apr 10, 2006 | 6.201 | 6.234 | 6.087 | 6.111 | 173,252 | -0.14(-2.22%) |
Apr 07, 2006 | 6.365 | 6.365 | 6.136 | 6.250 | 416,697 | -0.03(-0.52%) |
Apr 06, 2006 | 6.267 | 6.283 | 6.193 | 6.283 | 121,261 | -0.01(-0.13%) |
Apr 05, 2006 | 6.316 | 6.340 | 6.218 | 6.291 | 181,111 | +0.04(+0.65%) |
Apr 04, 2006 | 6.275 | 6.340 | 6.193 | 6.250 | 126,569 | +0.00(+0.00%) |
Apr 03, 2006 | 6.332 | 6.373 | 6.209 | 6.250 | 155,037 | -0.05(-0.78%) |
Mar 31, 2006 | 6.332 | 6.332 | 6.183 | 6.299 | 168,052 | -0.05(-0.77%) |
Mar 30, 2006 | 6.316 | 6.365 | 6.234 | 6.348 | 200,422 | +0.10(+1.57%) |
Mar 29, 2006 | 6.168 | 6.299 | 6.152 | 6.250 | 176,383 | +0.03(+0.53%) |
Mar 28, 2006 | 6.414 | 6.414 | 6.054 | 6.218 | 78,567 | -0.09(-1.42%) |
Mar 27, 2006 | 6.275 | 6.405 | 6.242 | 6.307 | 114,207 | +0.02(+0.39%) |
Mar 24, 2006 | 6.144 | 6.405 | 6.144 | 6.283 | 60,238 | -0.02(-0.39%) |
Mar 23, 2006 | 6.267 | 6.324 | 6.226 | 6.307 | 155,075 | +0.07(+1.05%) |
Mar 22, 2006 | 6.144 | 6.258 | 6.070 | 6.242 | 101,099 | +0.03(+0.53%) |
Mar 21, 2006 | 6.446 | 6.454 | 6.177 | 6.209 | 166,648 | -0.20(-3.06%) |
Mar 20, 2006 | 6.316 | 6.430 | 6.316 | 6.405 | 371,261 | +0.03(+0.51%) |
Mar 17, 2006 | 6.332 | 6.373 | 6.283 | 6.373 | 206,766 | +0.04(+0.65%) |
Mar 16, 2006 | 6.177 | 6.348 | 6.119 | 6.332 | 641,174 | +0.16(+2.65%) |
Mar 15, 2006 | 6.046 | 6.177 | 6.046 | 6.168 | 219,583 | +0.07(+1.21%) |
Mar 14, 2006 | 6.013 | 6.095 | 5.964 | 6.095 | 163,456 | -0.02(-0.27%) |
Mar 13, 2006 | 6.111 | 6.111 | 5.923 | 6.111 | 243,509 | +0.09(+1.49%) |
Mar 10, 2006 | 6.119 | 6.119 | 5.972 | 6.021 | 494,303 | -0.06(-0.94%) |
Mar 09, 2006 | 5.989 | 6.128 | 5.989 | 6.079 | 307,006 | +0.06(+0.95%) |
Mar 08, 2006 | 5.997 | 6.095 | 5.932 | 6.021 | 870,656 | -0.11(-1.73%) |
Mar 07, 2006 | 6.177 | 6.201 | 5.981 | 6.128 | 352,408 | -0.11(-1.70%) |
Mar 06, 2006 | 6.201 | 6.365 | 6.201 | 6.234 | 411,299 | +0.02(+0.39%) |
Mar 03, 2006 | 6.128 | 6.242 | 6.103 | 6.209 | 254,070 | +0.07(+1.06%) |
Mar 02, 2006 | 6.046 | 6.144 | 6.005 | 6.144 | 251,077 | +0.06(+0.94%) |