Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.145 | 6.167 | 6.145 | 6.167 | 23,157 | +0.02(+0.35%) |
May 30, 2006 | 6.167 | 6.193 | 6.132 | 6.145 | 34,850 | -0.02(-0.28%) |
May 26, 2006 | 6.132 | 6.171 | 6.106 | 6.163 | 24,303 | +0.05(+0.78%) |
May 25, 2006 | 6.093 | 6.115 | 6.088 | 6.115 | 22,240 | +0.02(+0.36%) |
May 24, 2006 | 6.084 | 6.106 | 6.045 | 6.093 | 46,773 | +0.01(+0.22%) |
May 23, 2006 | 6.097 | 6.119 | 6.080 | 6.080 | 20,864 | -0.02(-0.29%) |
May 22, 2006 | 6.189 | 6.189 | 6.089 | 6.097 | 72,910 | -0.07(-1.20%) |
May 19, 2006 | 6.171 | 6.185 | 6.171 | 6.171 | 31,640 | +0.00(+0.00%) |
May 18, 2006 | 6.189 | 6.202 | 6.171 | 6.171 | 101,570 | -0.02(-0.28%) |
May 17, 2006 | 6.150 | 6.189 | 6.128 | 6.189 | 44,021 | +0.02(+0.28%) |
May 16, 2006 | 6.150 | 6.185 | 6.145 | 6.171 | 21,781 | +0.01(+0.14%) |
May 15, 2006 | 6.128 | 6.163 | 6.128 | 6.163 | 2,292 | +0.03(+0.57%) |
May 12, 2006 | 6.150 | 6.150 | 6.128 | 6.128 | 30,264 | -0.01(-0.14%) |
May 11, 2006 | 6.193 | 6.193 | 6.128 | 6.137 | 18,800 | -0.05(-0.78%) |
May 10, 2006 | 6.180 | 6.193 | 6.154 | 6.185 | 12,381 | +0.03(+0.42%) |
May 09, 2006 | 6.167 | 6.206 | 6.150 | 6.158 | 35,996 | -0.01(-0.21%) |
May 08, 2006 | 6.185 | 6.193 | 6.171 | 6.171 | 64,427 | -0.01(-0.21%) |
May 05, 2006 | 6.211 | 6.215 | 6.185 | 6.185 | 17,654 | -0.03(-0.49%) |
May 04, 2006 | 6.193 | 6.215 | 6.193 | 6.215 | 24,303 | +0.03(+0.42%) |
May 03, 2006 | 6.193 | 6.211 | 6.189 | 6.189 | 12,381 | -0.02(-0.28%) |
May 02, 2006 | 6.206 | 6.215 | 6.176 | 6.206 | 28,889 | +0.03(+0.49%) |
May 01, 2006 | 6.211 | 6.211 | 6.176 | 6.176 | 28,659 | -0.01(-0.14%) |
Apr 28, 2006 | 6.211 | 6.211 | 6.185 | 6.185 | 33,474 | -0.03(-0.42%) |
Apr 27, 2006 | 6.193 | 6.212 | 6.185 | 6.211 | 30,035 | +0.02(+0.35%) |
Apr 26, 2006 | 6.215 | 6.215 | 6.185 | 6.189 | 12,151 | -0.01(-0.21%) |
Apr 25, 2006 | 6.193 | 6.202 | 6.171 | 6.202 | 20,176 | +0.03(+0.49%) |
Apr 24, 2006 | 6.215 | 6.215 | 6.163 | 6.171 | 33,016 | -0.04(-0.63%) |
Apr 21, 2006 | 6.193 | 6.211 | 6.189 | 6.211 | 31,869 | +0.00(+0.00%) |
Apr 20, 2006 | 6.211 | 6.215 | 6.198 | 6.211 | 8,483 | +0.00(+0.00%) |
Apr 19, 2006 | 6.202 | 6.211 | 6.171 | 6.211 | 37,372 | +0.03(+0.49%) |
Apr 18, 2006 | 6.215 | 6.215 | 6.180 | 6.180 | 38,748 | -0.03(-0.56%) |
Apr 17, 2006 | 6.281 | 6.285 | 6.180 | 6.215 | 64,427 | -0.07(-1.11%) |
Apr 13, 2006 | 6.355 | 6.368 | 6.281 | 6.285 | 8,024 | -0.07(-1.10%) |
Apr 12, 2006 | 6.359 | 6.359 | 6.267 | 6.355 | 21,781 | +0.02(+0.28%) |
Apr 11, 2006 | 6.315 | 6.346 | 6.281 | 6.337 | 38,289 | -0.03(-0.41%) |
Apr 10, 2006 | 6.346 | 6.363 | 6.346 | 6.363 | 13,298 | +0.00(+0.07%) |
Apr 07, 2006 | 6.333 | 6.390 | 6.333 | 6.359 | 5,273 | +0.02(+0.34%) |
Apr 06, 2006 | 6.337 | 6.398 | 6.337 | 6.337 | 12,151 | -0.02(-0.27%) |
Apr 05, 2006 | 6.411 | 6.411 | 6.355 | 6.355 | 19,030 | -0.01(-0.21%) |
Apr 04, 2006 | 6.372 | 6.451 | 6.337 | 6.368 | 60,988 | -0.00(-0.07%) |
Apr 03, 2006 | 6.372 | 6.390 | 6.350 | 6.372 | 48,378 | -0.04(-0.68%) |
Mar 31, 2006 | 6.455 | 6.464 | 6.411 | 6.416 | 18,800 | +0.00(+0.07%) |
Mar 30, 2006 | 6.411 | 6.472 | 6.411 | 6.411 | 23,386 | -0.02(-0.27%) |
Mar 29, 2006 | 6.472 | 6.486 | 6.429 | 6.429 | 11,234 | +0.01(+0.14%) |
Mar 28, 2006 | 6.411 | 6.477 | 6.411 | 6.420 | 44,938 | -0.03(-0.54%) |
Mar 27, 2006 | 6.455 | 6.499 | 6.455 | 6.455 | 9,859 | +0.00(+0.00%) |
Mar 24, 2006 | 6.289 | 6.651 | 6.289 | 6.455 | 190,760 | +0.15(+2.35%) |
Mar 23, 2006 | 6.333 | 6.337 | 6.294 | 6.307 | 23,845 | -0.03(-0.41%) |
Mar 22, 2006 | 6.337 | 6.342 | 6.298 | 6.333 | 9,629 | +0.03(+0.41%) |
Mar 21, 2006 | 6.337 | 6.342 | 6.294 | 6.307 | 32,099 | -0.04(-0.62%) |
Mar 20, 2006 | 6.355 | 6.363 | 6.337 | 6.346 | 47,002 | +0.02(+0.34%) |
Mar 17, 2006 | 6.324 | 6.337 | 6.294 | 6.324 | 21,552 | +0.04(+0.69%) |
Mar 16, 2006 | 6.294 | 6.307 | 6.272 | 6.281 | 53,192 | +0.03(+0.49%) |
Mar 15, 2006 | 6.281 | 6.307 | 6.250 | 6.250 | 73,140 | -0.05(-0.83%) |
Mar 14, 2006 | 6.315 | 6.320 | 6.272 | 6.302 | 79,560 | +0.03(+0.49%) |
Mar 13, 2006 | 6.320 | 6.320 | 6.254 | 6.272 | 85,979 | -0.00(-0.07%) |
Mar 10, 2006 | 6.233 | 6.276 | 6.224 | 6.276 | 82,770 | +0.04(+0.70%) |
Mar 09, 2006 | 6.215 | 6.237 | 6.215 | 6.233 | 28,659 | -0.00(-0.07%) |
Mar 08, 2006 | 6.202 | 6.254 | 6.193 | 6.237 | 60,759 | +0.01(+0.14%) |
Mar 07, 2006 | 6.294 | 6.329 | 6.224 | 6.228 | 138,026 | -0.06(-0.97%) |
Mar 06, 2006 | 6.429 | 6.429 | 6.289 | 6.289 | 99,966 | -0.10(-1.57%) |
Mar 03, 2006 | 6.477 | 6.494 | 6.385 | 6.390 | 27,972 | -0.10(-1.61%) |
Mar 02, 2006 | 6.564 | 6.608 | 6.490 | 6.494 | 47,690 | -0.03(-0.40%) |