Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.802 | 5.991 | 5.676 | 5.802 | 491,717 | +0.00(+0.00%) |
May 30, 2006 | 6.079 | 6.168 | 5.745 | 5.802 | 601,027 | -0.26(-4.37%) |
May 26, 2006 | 5.947 | 6.269 | 5.941 | 6.067 | 270,492 | +0.15(+2.45%) |
May 25, 2006 | 5.909 | 6.111 | 5.852 | 5.922 | 427,477 | +0.01(+0.21%) |
May 24, 2006 | 6.332 | 6.332 | 5.909 | 5.909 | 846,613 | -0.42(-6.67%) |
May 23, 2006 | 6.464 | 6.691 | 6.294 | 6.332 | 292,284 | -0.11(-1.76%) |
May 22, 2006 | 6.786 | 6.798 | 6.382 | 6.445 | 564,626 | -0.38(-5.63%) |
May 19, 2006 | 7.101 | 7.126 | 6.716 | 6.830 | 809,374 | -0.38(-5.25%) |
May 18, 2006 | 7.013 | 7.334 | 7.013 | 7.208 | 286,055 | +0.15(+2.05%) |
May 17, 2006 | 7.353 | 7.353 | 7.000 | 7.063 | 159,992 | -0.28(-3.78%) |
May 16, 2006 | 7.404 | 7.429 | 7.000 | 7.341 | 181,143 | -0.01(-0.17%) |
May 15, 2006 | 7.366 | 7.631 | 7.133 | 7.353 | 233,912 | -0.13(-1.77%) |
May 12, 2006 | 7.126 | 7.555 | 6.937 | 7.486 | 425,844 | +0.30(+4.12%) |
May 11, 2006 | 6.937 | 7.196 | 6.723 | 7.189 | 489,921 | +0.17(+2.43%) |
May 10, 2006 | 7.246 | 7.385 | 6.874 | 7.019 | 423,846 | -0.24(-3.30%) |
May 09, 2006 | 7.316 | 7.448 | 7.183 | 7.259 | 227,313 | -0.06(-0.86%) |
May 08, 2006 | 7.372 | 7.505 | 7.133 | 7.322 | 152,927 | -0.08(-1.11%) |
May 05, 2006 | 7.618 | 7.637 | 7.208 | 7.404 | 267,290 | -0.23(-2.98%) |
May 04, 2006 | 7.631 | 7.826 | 7.511 | 7.631 | 158,623 | +0.00(+0.00%) |
May 03, 2006 | 7.316 | 7.637 | 7.221 | 7.631 | 754,874 | +0.32(+4.31%) |
May 02, 2006 | 6.855 | 7.410 | 6.830 | 7.316 | 599,484 | +0.46(+6.72%) |
May 01, 2006 | 6.622 | 7.089 | 6.445 | 6.855 | 348,484 | +0.20(+3.03%) |
Apr 28, 2006 | 6.729 | 6.729 | 6.477 | 6.653 | 183,620 | -0.14(-2.04%) |
Apr 27, 2006 | 6.508 | 6.937 | 6.124 | 6.792 | 397,772 | +0.23(+3.56%) |
Apr 26, 2006 | 6.666 | 6.698 | 6.552 | 6.559 | 240,405 | -0.05(-0.76%) |
Apr 25, 2006 | 6.571 | 6.638 | 6.559 | 6.609 | 358,296 | -0.01(-0.19%) |
Apr 24, 2006 | 6.609 | 6.679 | 6.382 | 6.622 | 969,524 | -0.02(-0.28%) |
Apr 21, 2006 | 6.691 | 6.830 | 6.616 | 6.641 | 224,295 | -0.05(-0.75%) |
Apr 20, 2006 | 6.426 | 6.710 | 6.357 | 6.691 | 461,842 | +0.22(+3.41%) |
Apr 19, 2006 | 6.338 | 6.470 | 6.243 | 6.470 | 468,453 | +0.12(+1.89%) |
Apr 18, 2006 | 6.288 | 6.420 | 6.073 | 6.351 | 367,950 | +0.14(+2.23%) |
Apr 17, 2006 | 6.199 | 6.262 | 6.029 | 6.212 | 375,027 | -0.03(-0.40%) |
Apr 13, 2006 | 5.897 | 6.300 | 5.897 | 6.237 | 486,900 | +0.31(+5.21%) |
Apr 12, 2006 | 6.073 | 6.067 | 5.802 | 5.928 | 469,447 | -0.15(-2.39%) |
Apr 11, 2006 | 6.489 | 6.527 | 5.487 | 6.073 | 1,505,915 | -0.40(-6.14%) |
Apr 10, 2006 | 6.401 | 6.534 | 6.149 | 6.470 | 2,057,368 | +0.04(+0.69%) |
Apr 07, 2006 | 6.370 | 6.477 | 6.306 | 6.426 | 216,684 | +0.07(+1.09%) |
Apr 06, 2006 | 6.464 | 6.464 | 6.237 | 6.357 | 391,378 | -0.11(-1.66%) |
Apr 05, 2006 | 6.401 | 6.540 | 6.338 | 6.464 | 535,766 | +0.03(+0.49%) |
Apr 04, 2006 | 6.338 | 6.464 | 6.306 | 6.433 | 595,154 | +0.03(+0.49%) |
Apr 03, 2006 | 6.149 | 6.527 | 6.098 | 6.401 | 788,326 | +0.25(+4.10%) |
Mar 31, 2006 | 6.067 | 6.161 | 5.928 | 6.149 | 624,726 | +0.13(+2.09%) |
Mar 30, 2006 | 5.846 | 6.149 | 5.682 | 6.023 | 829,640 | +0.25(+4.26%) |
Mar 29, 2006 | 5.739 | 5.827 | 5.470 | 5.777 | 489,104 | +0.11(+1.89%) |
Mar 28, 2006 | 5.424 | 5.991 | 5.405 | 5.670 | 578,174 | +0.25(+4.54%) |
Mar 27, 2006 | 5.449 | 5.524 | 5.329 | 5.424 | 377,722 | +0.01(+0.23%) |
Mar 24, 2006 | 5.588 | 5.588 | 5.392 | 5.411 | 294,708 | -0.14(-2.50%) |
Mar 23, 2006 | 5.701 | 5.764 | 5.424 | 5.550 | 564,496 | -0.15(-2.55%) |
Mar 22, 2006 | 5.764 | 5.834 | 5.632 | 5.695 | 516,768 | -0.10(-1.74%) |
Mar 21, 2006 | 5.834 | 5.947 | 5.739 | 5.796 | 511,304 | -0.04(-0.65%) |
Mar 20, 2006 | 5.834 | 5.960 | 5.682 | 5.834 | 518,376 | +0.04(+0.76%) |
Mar 17, 2006 | 5.165 | 5.991 | 5.052 | 5.789 | 865,871 | +0.67(+12.98%) |
Mar 16, 2006 | 5.045 | 5.203 | 5.033 | 5.124 | 166,312 | +0.02(+0.31%) |
Mar 15, 2006 | 5.033 | 5.108 | 4.957 | 5.108 | 176,105 | +0.04(+0.87%) |
Mar 14, 2006 | 5.070 | 5.077 | 4.850 | 5.064 | 114,253 | +0.02(+0.38%) |
Mar 13, 2006 | 5.203 | 5.203 | 4.837 | 5.045 | 251,044 | -0.11(-2.08%) |
Mar 10, 2006 | 4.768 | 5.184 | 4.768 | 5.152 | 331,546 | +0.29(+5.91%) |
Mar 09, 2006 | 4.774 | 4.913 | 4.698 | 4.865 | 282,451 | +0.09(+1.90%) |
Mar 08, 2006 | 4.642 | 4.888 | 4.541 | 4.774 | 395,192 | +0.08(+1.75%) |
Mar 07, 2006 | 4.812 | 4.812 | 4.326 | 4.692 | 671,917 | -0.30(-5.94%) |