Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.308 | 6.331 | 6.223 | 6.277 | 33,410 | -0.01(-0.12%) |
May 30, 2006 | 6.500 | 6.500 | 6.239 | 6.285 | 3,900 | -0.17(-2.62%) |
May 26, 2006 | 6.269 | 6.538 | 6.123 | 6.454 | 13,000 | +0.09(+1.45%) |
May 25, 2006 | 6.254 | 6.369 | 6.215 | 6.361 | 21,970 | +0.18(+2.99%) |
May 24, 2006 | 6.138 | 6.275 | 5.923 | 6.177 | 67,340 | +0.02(+0.37%) |
May 23, 2006 | 6.346 | 6.377 | 6.115 | 6.154 | 52,520 | -0.13(-2.04%) |
May 22, 2006 | 6.377 | 6.377 | 6.282 | 6.282 | 4,810 | -0.10(-1.61%) |
May 19, 2006 | 6.354 | 6.385 | 6.285 | 6.385 | 22,880 | +0.04(+0.61%) |
May 18, 2006 | 6.385 | 6.385 | 6.269 | 6.346 | 11,960 | -0.04(-0.60%) |
May 17, 2006 | 6.385 | 6.385 | 6.385 | 6.385 | 650 | -0.07(-1.07%) |
May 16, 2006 | 6.431 | 6.462 | 6.385 | 6.454 | 12,480 | +0.07(+1.08%) |
May 15, 2006 | 6.877 | 6.923 | 6.277 | 6.385 | 50,180 | -0.30(-4.49%) |
May 12, 2006 | 6.908 | 6.962 | 6.469 | 6.685 | 58,500 | -0.13(-1.92%) |
May 11, 2006 | 6.977 | 7.069 | 6.769 | 6.815 | 72,930 | -0.11(-1.56%) |
May 10, 2006 | 6.854 | 7.000 | 6.846 | 6.923 | 69,940 | +0.07(+1.01%) |
May 09, 2006 | 6.723 | 6.862 | 6.692 | 6.854 | 191,620 | +0.22(+3.36%) |
May 08, 2006 | 6.654 | 6.654 | 6.577 | 6.631 | 14,690 | +0.02(+0.23%) |
May 05, 2006 | 6.515 | 6.615 | 6.431 | 6.615 | 18,330 | +0.11(+1.65%) |
May 04, 2006 | 6.715 | 6.715 | 6.462 | 6.508 | 24,570 | -0.05(-0.82%) |
May 03, 2006 | 6.723 | 6.723 | 6.538 | 6.562 | 13,130 | -0.17(-2.51%) |
May 02, 2006 | 6.500 | 6.731 | 6.454 | 6.731 | 51,610 | +0.28(+4.29%) |
May 01, 2006 | 6.531 | 6.531 | 6.454 | 6.454 | 20,930 | -0.09(-1.41%) |
Apr 28, 2006 | 6.531 | 6.546 | 6.492 | 6.546 | 45,110 | +0.08(+1.19%) |
Apr 27, 2006 | 6.346 | 6.538 | 6.346 | 6.469 | 62,790 | +0.05(+0.72%) |
Apr 26, 2006 | 6.515 | 6.531 | 6.346 | 6.423 | 28,210 | +0.02(+0.36%) |
Apr 25, 2006 | 6.462 | 6.462 | 6.323 | 6.400 | 30,680 | -0.02(-0.24%) |
Apr 24, 2006 | 6.308 | 6.415 | 6.300 | 6.415 | 40,170 | +0.07(+1.09%) |
Apr 21, 2006 | 6.269 | 6.385 | 6.269 | 6.346 | 59,670 | +0.12(+1.85%) |
Apr 20, 2006 | 6.262 | 6.269 | 6.192 | 6.231 | 10,660 | +0.00(+0.00%) |
Apr 19, 2006 | 6.315 | 6.338 | 6.162 | 6.231 | 20,150 | -0.05(-0.74%) |
Apr 18, 2006 | 6.246 | 6.315 | 6.215 | 6.277 | 57,070 | +0.06(+0.99%) |
Apr 17, 2006 | 5.931 | 6.262 | 5.931 | 6.215 | 138,970 | +0.25(+4.12%) |
Apr 13, 2006 | 5.692 | 5.992 | 5.692 | 5.969 | 55,900 | +0.32(+5.58%) |
Apr 12, 2006 | 5.692 | 5.700 | 5.615 | 5.654 | 5,460 | -0.07(-1.21%) |
Apr 11, 2006 | 5.654 | 5.723 | 5.631 | 5.723 | 10,660 | +0.08(+1.50%) |
Apr 10, 2006 | 5.677 | 5.677 | 5.615 | 5.638 | 1,950 | -0.02(-0.41%) |
Apr 07, 2006 | 5.638 | 5.685 | 5.638 | 5.662 | 8,450 | +0.03(+0.55%) |
Apr 06, 2006 | 5.577 | 5.631 | 5.577 | 5.631 | 2,210 | +0.12(+2.23%) |
Apr 05, 2006 | 5.546 | 5.546 | 5.508 | 5.508 | 520 | -0.08(-1.38%) |
Apr 04, 2006 | 5.585 | 5.585 | 5.538 | 5.585 | 3,900 | +0.00(+0.00%) |
Apr 03, 2006 | 5.346 | 5.615 | 5.346 | 5.585 | 18,200 | +0.05(+0.83%) |
Mar 31, 2006 | 5.538 | 5.538 | 5.538 | 5.538 | 13,130 | -0.04(-0.69%) |
Mar 30, 2006 | 5.577 | 5.577 | 5.539 | 5.577 | 16,120 | +0.01(+0.14%) |
Mar 29, 2006 | 5.562 | 5.569 | 5.562 | 5.569 | 3,900 | +0.01(+0.14%) |
Mar 28, 2006 | 5.600 | 5.600 | 5.515 | 5.562 | 16,250 | -0.02(-0.28%) |
Mar 27, 2006 | 5.577 | 5.600 | 5.546 | 5.577 | 31,590 | +0.00(+0.00%) |
Mar 24, 2006 | 5.615 | 5.615 | 5.577 | 5.577 | 28,210 | -0.04(-0.69%) |
Mar 23, 2006 | 5.623 | 5.623 | 5.600 | 5.615 | 18,850 | -0.02(-0.33%) |
Mar 22, 2006 | 5.615 | 5.654 | 5.608 | 5.634 | 16,120 | -0.06(-1.03%) |
Mar 21, 2006 | 5.738 | 5.738 | 5.692 | 5.692 | 10,530 | -0.06(-1.07%) |
Mar 20, 2006 | 5.462 | 5.754 | 5.462 | 5.754 | 11,310 | +0.30(+5.50%) |
Mar 17, 2006 | 5.223 | 5.460 | 5.223 | 5.454 | 25,610 | +0.22(+4.27%) |
Mar 16, 2006 | 5.131 | 5.231 | 5.131 | 5.231 | 22,750 | +0.12(+2.26%) |
Mar 15, 2006 | 4.885 | 5.115 | 4.885 | 5.115 | 21,710 | +0.16(+3.26%) |
Mar 14, 2006 | 4.869 | 4.954 | 4.846 | 4.954 | 24,830 | +0.11(+2.22%) |
Mar 13, 2006 | 4.838 | 4.857 | 4.838 | 4.846 | 7,410 | +0.02(+0.48%) |
Mar 10, 2006 | 4.823 | 4.823 | 4.823 | 4.823 | 260 | +0.00(+0.00%) |
Mar 09, 2006 | 4.862 | 4.862 | 4.823 | 4.823 | 1,950 | -0.09(-1.88%) |
Mar 08, 2006 | 4.915 | 4.915 | 4.915 | 4.915 | 520 | -0.01(-0.14%) |
Mar 07, 2006 | 4.922 | 4.922 | 4.922 | 4.922 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 4.885 | 4.922 | 4.885 | 4.922 | 1,560 | -0.00(-0.01%) |
Mar 03, 2006 | 4.962 | 4.962 | 4.923 | 4.923 | 4,680 | -0.04(-0.78%) |
Mar 02, 2006 | 4.931 | 4.962 | 4.846 | 4.962 | 6,760 | +0.00(+0.00%) |