Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.507 | 6.550 | 6.507 | 6.537 | 78,763 | -0.00(-0.07%) |
May 30, 2006 | 6.581 | 6.581 | 6.511 | 6.542 | 141,127 | -0.04(-0.59%) |
May 26, 2006 | 6.507 | 6.602 | 6.485 | 6.581 | 231,208 | +0.06(+1.00%) |
May 25, 2006 | 6.511 | 6.524 | 6.473 | 6.516 | 163,762 | +0.02(+0.27%) |
May 24, 2006 | 6.550 | 6.555 | 6.494 | 6.498 | 181,779 | -0.03(-0.46%) |
May 23, 2006 | 6.524 | 6.568 | 6.502 | 6.529 | 120,108 | +0.02(+0.33%) |
May 22, 2006 | 6.559 | 6.559 | 6.498 | 6.507 | 52,431 | -0.03(-0.53%) |
May 19, 2006 | 6.559 | 6.581 | 6.529 | 6.542 | 110,407 | -0.02(-0.26%) |
May 18, 2006 | 6.542 | 6.589 | 6.537 | 6.559 | 72,757 | +0.04(+0.60%) |
May 17, 2006 | 6.594 | 6.598 | 6.520 | 6.520 | 91,466 | -0.04(-0.66%) |
May 16, 2006 | 6.559 | 6.589 | 6.559 | 6.563 | 78,070 | +0.03(+0.40%) |
May 15, 2006 | 6.473 | 6.559 | 6.473 | 6.537 | 135,352 | +0.02(+0.33%) |
May 12, 2006 | 6.507 | 6.537 | 6.507 | 6.516 | 100,244 | +0.02(+0.33%) |
May 11, 2006 | 6.542 | 6.550 | 6.494 | 6.494 | 113,640 | -0.08(-1.19%) |
May 10, 2006 | 6.576 | 6.589 | 6.550 | 6.572 | 111,330 | -0.00(-0.07%) |
May 09, 2006 | 6.559 | 6.602 | 6.559 | 6.576 | 145,284 | +0.02(+0.33%) |
May 08, 2006 | 6.555 | 6.568 | 6.537 | 6.555 | 86,847 | -0.01(-0.20%) |
May 05, 2006 | 6.537 | 6.568 | 6.537 | 6.568 | 78,763 | +0.04(+0.60%) |
May 04, 2006 | 6.555 | 6.563 | 6.524 | 6.529 | 121,263 | -0.02(-0.26%) |
May 03, 2006 | 6.537 | 6.563 | 6.529 | 6.546 | 67,445 | +0.01(+0.20%) |
May 02, 2006 | 6.555 | 6.576 | 6.533 | 6.533 | 94,469 | -0.02(-0.26%) |
May 01, 2006 | 6.546 | 6.581 | 6.546 | 6.550 | 102,322 | -0.02(-0.33%) |
Apr 28, 2006 | 6.559 | 6.581 | 6.550 | 6.572 | 72,064 | +0.02(+0.26%) |
Apr 27, 2006 | 6.537 | 6.572 | 6.531 | 6.555 | 111,100 | +0.02(+0.26%) |
Apr 26, 2006 | 6.542 | 6.568 | 6.523 | 6.537 | 132,580 | -0.00(-0.07%) |
Apr 25, 2006 | 6.572 | 6.585 | 6.516 | 6.542 | 109,252 | -0.02(-0.33%) |
Apr 24, 2006 | 6.546 | 6.611 | 6.546 | 6.563 | 87,540 | -0.01(-0.20%) |
Apr 21, 2006 | 6.602 | 6.620 | 6.563 | 6.576 | 86,154 | -0.04(-0.59%) |
Apr 20, 2006 | 6.620 | 6.620 | 6.563 | 6.615 | 88,695 | +0.05(+0.73%) |
Apr 19, 2006 | 6.511 | 6.576 | 6.503 | 6.568 | 92,159 | +0.03(+0.46%) |
Apr 18, 2006 | 6.559 | 6.581 | 6.498 | 6.537 | 144,822 | +0.00(+0.00%) |
Apr 17, 2006 | 6.607 | 6.607 | 6.529 | 6.537 | 106,711 | -0.03(-0.40%) |
Apr 13, 2006 | 6.598 | 6.581 | 6.542 | 6.563 | 119,184 | -0.03(-0.53%) |
Apr 12, 2006 | 6.646 | 6.646 | 6.563 | 6.598 | 185,012 | -0.04(-0.65%) |
Apr 11, 2006 | 6.628 | 6.667 | 6.625 | 6.641 | 57,051 | +0.01(+0.13%) |
Apr 10, 2006 | 6.650 | 6.663 | 6.628 | 6.633 | 103,246 | -0.01(-0.20%) |
Apr 07, 2006 | 6.672 | 6.693 | 6.646 | 6.646 | 104,170 | -0.05(-0.71%) |
Apr 06, 2006 | 6.689 | 6.693 | 6.654 | 6.693 | 112,023 | +0.00(+0.06%) |
Apr 05, 2006 | 6.663 | 6.689 | 6.641 | 6.689 | 106,249 | +0.05(+0.78%) |
Apr 04, 2006 | 6.637 | 6.654 | 6.628 | 6.637 | 97,472 | -0.00(-0.07%) |
Apr 03, 2006 | 6.633 | 6.659 | 6.620 | 6.641 | 58,899 | +0.01(+0.13%) |
Mar 31, 2006 | 6.620 | 6.663 | 6.620 | 6.633 | 67,445 | +0.00(+0.07%) |
Mar 30, 2006 | 6.680 | 6.680 | 6.624 | 6.628 | 161,453 | -0.05(-0.71%) |
Mar 29, 2006 | 6.637 | 6.689 | 6.637 | 6.676 | 123,341 | +0.04(+0.59%) |
Mar 28, 2006 | 6.594 | 6.641 | 6.546 | 6.637 | 202,105 | +0.01(+0.20%) |
Mar 27, 2006 | 6.646 | 6.706 | 6.624 | 6.624 | 122,879 | -0.02(-0.33%) |
Mar 24, 2006 | 6.685 | 6.685 | 6.646 | 6.646 | 120,339 | -0.02(-0.32%) |
Mar 23, 2006 | 6.663 | 6.685 | 6.641 | 6.667 | 189,170 | +0.02(+0.33%) |
Mar 22, 2006 | 6.624 | 6.667 | 6.624 | 6.646 | 163,069 | -0.00(-0.07%) |
Mar 21, 2006 | 6.715 | 6.715 | 6.650 | 6.650 | 209,958 | -0.02(-0.26%) |
Mar 20, 2006 | 6.650 | 6.715 | 6.649 | 6.667 | 213,884 | -0.02(-0.26%) |
Mar 17, 2006 | 6.667 | 6.732 | 6.667 | 6.685 | 117,798 | -0.01(-0.19%) |
Mar 16, 2006 | 6.737 | 6.763 | 6.689 | 6.698 | 255,229 | -0.01(-0.19%) |
Mar 15, 2006 | 6.689 | 6.715 | 6.633 | 6.711 | 149,442 | +0.02(+0.32%) |
Mar 14, 2006 | 6.594 | 6.689 | 6.594 | 6.689 | 190,787 | +0.03(+0.46%) |
Mar 13, 2006 | 6.637 | 6.689 | 6.637 | 6.659 | 106,942 | -0.02(-0.26%) |
Mar 10, 2006 | 6.667 | 6.685 | 6.620 | 6.676 | 146,439 | -0.01(-0.13%) |
Mar 09, 2006 | 6.628 | 6.685 | 6.607 | 6.685 | 150,366 | +0.03(+0.39%) |
Mar 08, 2006 | 6.594 | 6.680 | 6.582 | 6.659 | 126,344 | +0.06(+0.92%) |
Mar 07, 2006 | 6.602 | 6.620 | 6.559 | 6.598 | 155,447 | +0.01(+0.20%) |
Mar 06, 2006 | 6.641 | 6.641 | 6.585 | 6.585 | 117,336 | -0.06(-0.85%) |
Mar 03, 2006 | 6.628 | 6.676 | 6.628 | 6.641 | 129,809 | -0.06(-0.92%) |
Mar 02, 2006 | 6.719 | 6.750 | 6.646 | 6.703 | 157,295 | -0.04(-0.63%) |