Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.113 | 6.158 | 6.088 | 6.155 | 141,412 | +0.07(+1.16%) |
May 30, 2006 | 6.075 | 6.085 | 6.037 | 6.085 | 121,096 | +0.03(+0.41%) |
May 26, 2006 | 5.972 | 6.063 | 5.962 | 6.060 | 150,574 | +0.10(+1.68%) |
May 25, 2006 | 5.950 | 6.000 | 5.927 | 5.960 | 162,125 | +0.05(+0.81%) |
May 24, 2006 | 5.972 | 5.980 | 5.857 | 5.912 | 211,122 | -0.07(-1.13%) |
May 23, 2006 | 5.980 | 6.050 | 5.980 | 5.980 | 267,687 | +0.03(+0.42%) |
May 22, 2006 | 5.970 | 5.970 | 5.889 | 5.955 | 180,051 | -0.05(-0.88%) |
May 19, 2006 | 5.899 | 6.007 | 5.887 | 6.007 | 353,331 | +0.05(+0.76%) |
May 18, 2006 | 6.201 | 6.248 | 5.912 | 5.962 | 534,179 | -0.21(-3.46%) |
May 17, 2006 | 6.389 | 6.391 | 6.133 | 6.176 | 386,791 | -0.24(-3.72%) |
May 16, 2006 | 6.434 | 6.434 | 6.389 | 6.414 | 116,714 | -0.01(-0.20%) |
May 15, 2006 | 6.457 | 6.462 | 6.364 | 6.427 | 122,291 | -0.02(-0.23%) |
May 12, 2006 | 6.552 | 6.552 | 6.442 | 6.442 | 163,719 | -0.12(-1.87%) |
May 11, 2006 | 6.607 | 6.607 | 6.502 | 6.565 | 192,001 | -0.14(-2.02%) |
May 10, 2006 | 6.758 | 6.766 | 6.680 | 6.700 | 335,803 | -0.05(-0.71%) |
May 09, 2006 | 6.728 | 6.750 | 6.670 | 6.748 | 240,599 | +0.03(+0.49%) |
May 08, 2006 | 6.665 | 6.766 | 6.627 | 6.715 | 208,732 | +0.09(+1.33%) |
May 05, 2006 | 6.552 | 6.627 | 6.542 | 6.627 | 125,079 | +0.09(+1.30%) |
May 04, 2006 | 6.540 | 6.590 | 6.540 | 6.542 | 114,723 | +0.02(+0.31%) |
May 03, 2006 | 6.517 | 6.565 | 6.517 | 6.522 | 124,283 | -0.02(-0.31%) |
May 02, 2006 | 6.542 | 6.545 | 6.482 | 6.542 | 157,744 | +0.03(+0.39%) |
May 01, 2006 | 6.439 | 6.532 | 6.439 | 6.517 | 195,188 | +0.04(+0.62%) |
Apr 28, 2006 | 6.514 | 6.527 | 6.457 | 6.477 | 144,200 | -0.05(-0.77%) |
Apr 27, 2006 | 6.514 | 6.527 | 6.477 | 6.527 | 180,051 | +0.03(+0.39%) |
Apr 26, 2006 | 6.497 | 6.502 | 6.464 | 6.502 | 153,760 | +0.02(+0.31%) |
Apr 25, 2006 | 6.477 | 6.525 | 6.452 | 6.482 | 223,869 | +0.01(+0.08%) |
Apr 24, 2006 | 6.502 | 6.502 | 6.439 | 6.477 | 190,806 | +0.04(+0.58%) |
Apr 21, 2006 | 6.351 | 6.464 | 6.339 | 6.439 | 173,279 | +0.10(+1.54%) |
Apr 20, 2006 | 6.351 | 6.402 | 6.339 | 6.341 | 255,736 | -0.01(-0.16%) |
Apr 19, 2006 | 6.344 | 6.389 | 6.314 | 6.351 | 117,511 | +0.01(+0.08%) |
Apr 18, 2006 | 6.326 | 6.379 | 6.324 | 6.346 | 179,254 | +0.03(+0.44%) |
Apr 17, 2006 | 6.329 | 6.366 | 6.316 | 6.319 | 103,171 | -0.00(-0.04%) |
Apr 13, 2006 | 6.294 | 6.321 | 6.276 | 6.321 | 131,453 | +0.03(+0.44%) |
Apr 12, 2006 | 6.273 | 6.314 | 6.246 | 6.294 | 132,250 | +0.03(+0.40%) |
Apr 11, 2006 | 6.422 | 6.434 | 6.261 | 6.268 | 258,126 | -0.14(-2.19%) |
Apr 10, 2006 | 6.527 | 6.527 | 6.402 | 6.409 | 178,856 | -0.10(-1.58%) |
Apr 07, 2006 | 6.499 | 6.527 | 6.464 | 6.512 | 117,113 | +0.03(+0.49%) |
Apr 06, 2006 | 6.489 | 6.509 | 6.464 | 6.480 | 129,860 | -0.00(-0.06%) |
Apr 05, 2006 | 6.519 | 6.525 | 6.452 | 6.484 | 199,171 | -0.03(-0.46%) |
Apr 04, 2006 | 6.469 | 6.525 | 6.444 | 6.514 | 145,793 | +0.04(+0.62%) |
Apr 03, 2006 | 6.404 | 6.477 | 6.396 | 6.474 | 191,205 | +0.08(+1.30%) |
Mar 31, 2006 | 6.376 | 6.399 | 6.351 | 6.391 | 186,424 | -0.03(-0.43%) |
Mar 30, 2006 | 6.427 | 6.464 | 6.412 | 6.419 | 218,292 | +0.03(+0.47%) |
Mar 29, 2006 | 6.326 | 6.442 | 6.304 | 6.389 | 195,586 | +0.09(+1.35%) |
Mar 28, 2006 | 6.341 | 6.346 | 6.276 | 6.304 | 168,101 | -0.03(-0.44%) |
Mar 27, 2006 | 6.349 | 6.389 | 6.326 | 6.331 | 131,851 | -0.03(-0.43%) |
Mar 24, 2006 | 6.301 | 6.359 | 6.299 | 6.359 | 171,686 | +0.03(+0.52%) |
Mar 23, 2006 | 6.339 | 6.364 | 6.318 | 6.326 | 134,640 | +0.00(+0.00%) |
Mar 22, 2006 | 6.339 | 6.394 | 6.314 | 6.326 | 208,732 | -0.01(-0.20%) |
Mar 21, 2006 | 6.299 | 6.349 | 6.289 | 6.339 | 127,868 | +0.03(+0.48%) |
Mar 20, 2006 | 6.296 | 6.311 | 6.276 | 6.309 | 236,616 | +0.04(+0.60%) |
Mar 17, 2006 | 6.273 | 6.281 | 6.238 | 6.271 | 190,408 | +0.01(+0.12%) |
Mar 16, 2006 | 6.266 | 6.281 | 6.248 | 6.263 | 167,304 | +0.03(+0.44%) |
Mar 15, 2006 | 6.334 | 6.334 | 6.233 | 6.236 | 253,745 | -0.09(-1.39%) |
Mar 14, 2006 | 6.356 | 6.356 | 6.309 | 6.324 | 199,968 | -0.01(-0.20%) |
Mar 13, 2006 | 6.376 | 6.402 | 6.336 | 6.336 | 216,300 | -0.02(-0.24%) |
Mar 10, 2006 | 6.329 | 6.369 | 6.306 | 6.351 | 303,538 | +0.03(+0.44%) |
Mar 09, 2006 | 6.349 | 6.396 | 6.316 | 6.324 | 337,795 | -0.03(-0.40%) |
Mar 08, 2006 | 6.289 | 6.364 | 6.263 | 6.349 | 337,795 | +0.05(+0.72%) |
Mar 07, 2006 | 6.316 | 6.329 | 6.278 | 6.304 | 169,694 | -0.02(-0.32%) |
Mar 06, 2006 | 6.344 | 6.366 | 6.314 | 6.324 | 142,607 | -0.01(-0.08%) |
Mar 03, 2006 | 6.364 | 6.364 | 6.326 | 6.329 | 166,507 | -0.02(-0.28%) |
Mar 02, 2006 | 6.356 | 6.394 | 6.324 | 6.346 | 387,190 | +0.02(+0.32%) |