Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.650 | 6.695 | 6.650 | 6.695 | 117,759 | +0.04(+0.61%) |
May 30, 2006 | 6.643 | 6.676 | 6.643 | 6.654 | 272,166 | +0.02(+0.34%) |
May 26, 2006 | 6.587 | 6.631 | 6.587 | 6.631 | 132,041 | +0.02(+0.28%) |
May 25, 2006 | 6.602 | 6.617 | 6.576 | 6.613 | 266,777 | +0.02(+0.28%) |
May 24, 2006 | 6.643 | 6.643 | 6.568 | 6.594 | 160,605 | -0.04(-0.56%) |
May 23, 2006 | 6.594 | 6.635 | 6.583 | 6.631 | 193,211 | +0.04(+0.68%) |
May 22, 2006 | 6.613 | 6.613 | 6.568 | 6.587 | 171,384 | -0.01(-0.22%) |
May 19, 2006 | 6.606 | 6.617 | 6.568 | 6.602 | 184,588 | -0.00(-0.06%) |
May 18, 2006 | 6.635 | 6.643 | 6.591 | 6.606 | 150,096 | -0.01(-0.22%) |
May 17, 2006 | 6.628 | 6.644 | 6.606 | 6.620 | 150,634 | -0.02(-0.34%) |
May 16, 2006 | 6.624 | 6.643 | 6.598 | 6.643 | 176,234 | +0.03(+0.45%) |
May 15, 2006 | 6.598 | 6.620 | 6.594 | 6.613 | 82,189 | -0.00(-0.06%) |
May 12, 2006 | 6.631 | 6.650 | 6.598 | 6.617 | 172,192 | -0.01(-0.11%) |
May 11, 2006 | 6.654 | 6.680 | 6.620 | 6.624 | 302,347 | -0.09(-1.33%) |
May 10, 2006 | 6.706 | 6.728 | 6.700 | 6.713 | 196,175 | +0.00(+0.00%) |
May 09, 2006 | 6.735 | 6.739 | 6.706 | 6.713 | 228,242 | -0.01(-0.22%) |
May 08, 2006 | 6.739 | 6.739 | 6.706 | 6.728 | 178,390 | -0.00(-0.06%) |
May 05, 2006 | 6.732 | 6.732 | 6.702 | 6.732 | 145,245 | +0.01(+0.11%) |
May 04, 2006 | 6.706 | 6.728 | 6.702 | 6.724 | 163,300 | +0.00(+0.00%) |
May 03, 2006 | 6.706 | 6.728 | 6.691 | 6.724 | 156,563 | +0.01(+0.17%) |
May 02, 2006 | 6.747 | 6.747 | 6.695 | 6.713 | 165,994 | -0.01(-0.11%) |
May 01, 2006 | 6.687 | 6.735 | 6.665 | 6.721 | 243,333 | +0.04(+0.67%) |
Apr 28, 2006 | 6.672 | 6.676 | 6.650 | 6.676 | 172,462 | +0.01(+0.11%) |
Apr 27, 2006 | 6.654 | 6.669 | 6.643 | 6.669 | 180,815 | +0.00(+0.06%) |
Apr 26, 2006 | 6.676 | 6.698 | 6.643 | 6.665 | 212,613 | +0.00(+0.00%) |
Apr 25, 2006 | 6.680 | 6.709 | 6.646 | 6.665 | 228,781 | -0.03(-0.39%) |
Apr 24, 2006 | 6.661 | 6.695 | 6.657 | 6.691 | 202,373 | +0.03(+0.45%) |
Apr 21, 2006 | 6.624 | 6.672 | 6.624 | 6.661 | 184,857 | +0.03(+0.39%) |
Apr 20, 2006 | 6.672 | 6.676 | 6.617 | 6.635 | 114,525 | -0.01(-0.17%) |
Apr 19, 2006 | 6.676 | 6.676 | 6.594 | 6.646 | 304,773 | -0.01(-0.22%) |
Apr 18, 2006 | 6.680 | 6.680 | 6.617 | 6.661 | 177,312 | -0.01(-0.11%) |
Apr 17, 2006 | 6.724 | 6.728 | 6.620 | 6.669 | 222,045 | -0.03(-0.44%) |
Apr 13, 2006 | 6.713 | 6.735 | 6.657 | 6.698 | 203,990 | -0.01(-0.22%) |
Apr 12, 2006 | 6.754 | 6.754 | 6.687 | 6.713 | 208,840 | -0.06(-0.82%) |
Apr 11, 2006 | 6.798 | 6.798 | 6.728 | 6.769 | 243,872 | -0.03(-0.38%) |
Apr 10, 2006 | 6.798 | 6.802 | 6.767 | 6.795 | 170,306 | -0.01(-0.11%) |
Apr 07, 2006 | 6.839 | 6.839 | 6.776 | 6.802 | 137,161 | -0.03(-0.49%) |
Apr 06, 2006 | 6.880 | 6.880 | 6.810 | 6.836 | 173,809 | -0.03(-0.43%) |
Apr 05, 2006 | 6.850 | 6.865 | 6.832 | 6.865 | 176,504 | +0.02(+0.27%) |
Apr 04, 2006 | 6.836 | 6.876 | 6.817 | 6.847 | 193,750 | -0.00(-0.05%) |
Apr 03, 2006 | 6.802 | 6.869 | 6.787 | 6.850 | 283,754 | +0.06(+0.82%) |
Mar 31, 2006 | 6.821 | 6.821 | 6.780 | 6.795 | 237,405 | +0.00(+0.00%) |
Mar 30, 2006 | 6.824 | 6.824 | 6.776 | 6.795 | 92,967 | -0.01(-0.11%) |
Mar 29, 2006 | 6.847 | 6.847 | 6.791 | 6.802 | 207,224 | +0.03(+0.44%) |
Mar 28, 2006 | 6.824 | 6.839 | 6.772 | 6.772 | 221,775 | -0.03(-0.44%) |
Mar 27, 2006 | 6.850 | 6.873 | 6.795 | 6.802 | 210,727 | -0.04(-0.60%) |
Mar 24, 2006 | 6.839 | 6.847 | 6.802 | 6.843 | 200,217 | +0.01(+0.22%) |
Mar 23, 2006 | 6.906 | 6.910 | 6.810 | 6.828 | 218,272 | -0.06(-0.86%) |
Mar 22, 2006 | 6.899 | 6.932 | 6.876 | 6.888 | 531,938 | +0.00(+0.05%) |
Mar 21, 2006 | 6.899 | 6.921 | 6.873 | 6.884 | 168,959 | -0.01(-0.11%) |
Mar 20, 2006 | 6.917 | 6.917 | 6.847 | 6.891 | 335,492 | +0.03(+0.43%) |
Mar 17, 2006 | 6.828 | 6.865 | 6.828 | 6.862 | 177,043 | +0.06(+0.87%) |
Mar 16, 2006 | 6.810 | 6.832 | 6.765 | 6.802 | 197,523 | +0.01(+0.16%) |
Mar 15, 2006 | 6.821 | 6.902 | 6.780 | 6.791 | 381,303 | -0.03(-0.44%) |
Mar 14, 2006 | 6.902 | 6.921 | 6.821 | 6.821 | 381,033 | -0.03(-0.49%) |
Mar 13, 2006 | 6.832 | 6.888 | 6.813 | 6.854 | 263,543 | +0.03(+0.44%) |
Mar 10, 2006 | 6.854 | 6.854 | 6.817 | 6.824 | 169,767 | +0.00(+0.00%) |
Mar 09, 2006 | 6.865 | 6.869 | 6.772 | 6.824 | 396,663 | -0.00(-0.05%) |
Mar 08, 2006 | 6.862 | 6.914 | 6.802 | 6.828 | 510,649 | -0.02(-0.27%) |
Mar 07, 2006 | 6.895 | 6.895 | 6.832 | 6.847 | 276,478 | -0.02(-0.27%) |
Mar 06, 2006 | 6.895 | 6.910 | 6.858 | 6.865 | 364,595 | -0.02(-0.32%) |
Mar 03, 2006 | 6.884 | 6.899 | 6.862 | 6.888 | 159,527 | +0.00(+0.05%) |
Mar 02, 2006 | 6.888 | 6.895 | 6.862 | 6.884 | 310,701 | +0.01(+0.11%) |