Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.913 | 6.936 | 6.851 | 6.879 | 157,242 | -0.01(-0.21%) |
May 30, 2006 | 6.804 | 6.955 | 6.766 | 6.894 | 197,766 | +0.05(+0.76%) |
May 26, 2006 | 6.780 | 6.846 | 6.780 | 6.842 | 172,861 | +0.02(+0.28%) |
May 25, 2006 | 6.837 | 6.908 | 6.813 | 6.823 | 143,945 | +0.00(+0.07%) |
May 24, 2006 | 6.827 | 6.898 | 6.789 | 6.818 | 193,123 | -0.08(-1.17%) |
May 23, 2006 | 6.851 | 6.927 | 6.851 | 6.898 | 133,603 | +0.02(+0.28%) |
May 22, 2006 | 6.941 | 6.960 | 6.851 | 6.879 | 63,530 | -0.04(-0.55%) |
May 19, 2006 | 6.941 | 6.941 | 6.856 | 6.917 | 72,817 | +0.06(+0.83%) |
May 18, 2006 | 6.823 | 6.894 | 6.823 | 6.860 | 111,652 | +0.02(+0.35%) |
May 17, 2006 | 6.908 | 6.908 | 6.823 | 6.837 | 83,370 | -0.04(-0.62%) |
May 16, 2006 | 6.823 | 6.879 | 6.808 | 6.879 | 140,779 | -0.01(-0.21%) |
May 15, 2006 | 6.960 | 6.960 | 6.865 | 6.894 | 178,559 | -0.03(-0.41%) |
May 12, 2006 | 6.946 | 6.950 | 6.917 | 6.922 | 100,466 | +0.01(+0.21%) |
May 11, 2006 | 6.960 | 6.960 | 6.884 | 6.908 | 105,954 | -0.06(-0.82%) |
May 10, 2006 | 6.984 | 6.984 | 6.922 | 6.965 | 99,199 | +0.00(+0.00%) |
May 09, 2006 | 6.993 | 6.993 | 6.922 | 6.965 | 97,511 | +0.02(+0.27%) |
May 08, 2006 | 6.965 | 6.965 | 6.917 | 6.946 | 86,536 | +0.01(+0.14%) |
May 05, 2006 | 6.936 | 6.950 | 6.917 | 6.936 | 117,351 | +0.04(+0.55%) |
May 04, 2006 | 6.984 | 6.984 | 6.875 | 6.898 | 108,697 | +0.00(+0.07%) |
May 03, 2006 | 6.889 | 6.917 | 6.875 | 6.894 | 73,450 | +0.05(+0.69%) |
May 02, 2006 | 6.917 | 6.922 | 6.846 | 6.846 | 121,572 | -0.05(-0.69%) |
May 01, 2006 | 6.827 | 6.950 | 6.827 | 6.894 | 111,441 | +0.00(+0.07%) |
Apr 28, 2006 | 6.913 | 6.927 | 6.846 | 6.889 | 162,097 | +0.02(+0.28%) |
Apr 27, 2006 | 6.889 | 6.917 | 6.870 | 6.870 | 122,417 | -0.00(-0.07%) |
Apr 26, 2006 | 6.827 | 6.960 | 6.827 | 6.875 | 161,041 | +0.02(+0.35%) |
Apr 25, 2006 | 6.998 | 6.998 | 6.842 | 6.851 | 202,621 | -0.12(-1.70%) |
Apr 24, 2006 | 6.941 | 7.003 | 6.932 | 6.969 | 131,492 | +0.03(+0.44%) |
Apr 21, 2006 | 6.922 | 6.946 | 6.903 | 6.939 | 142,679 | -0.01(-0.17%) |
Apr 20, 2006 | 6.894 | 6.950 | 6.875 | 6.950 | 84,214 | +0.04(+0.62%) |
Apr 19, 2006 | 6.894 | 6.955 | 6.856 | 6.908 | 156,187 | +0.05(+0.76%) |
Apr 18, 2006 | 6.813 | 6.884 | 6.794 | 6.856 | 171,594 | +0.07(+1.05%) |
Apr 17, 2006 | 6.842 | 6.842 | 6.775 | 6.785 | 220,983 | -0.01(-0.21%) |
Apr 13, 2006 | 6.775 | 6.823 | 6.742 | 6.799 | 125,582 | +0.02(+0.35%) |
Apr 12, 2006 | 6.789 | 6.813 | 6.761 | 6.775 | 113,763 | -0.05(-0.69%) |
Apr 11, 2006 | 6.875 | 6.917 | 6.818 | 6.823 | 194,389 | -0.00(-0.07%) |
Apr 10, 2006 | 6.870 | 6.894 | 6.808 | 6.827 | 95,189 | -0.01(-0.14%) |
Apr 07, 2006 | 6.894 | 6.946 | 6.808 | 6.837 | 121,361 | -0.07(-1.03%) |
Apr 06, 2006 | 6.894 | 6.965 | 6.889 | 6.908 | 112,074 | +0.02(+0.28%) |
Apr 05, 2006 | 6.936 | 6.941 | 6.832 | 6.889 | 135,291 | -0.01(-0.21%) |
Apr 04, 2006 | 6.917 | 6.984 | 6.889 | 6.903 | 146,267 | +0.03(+0.41%) |
Apr 03, 2006 | 6.889 | 6.908 | 6.860 | 6.875 | 156,609 | -0.01(-0.21%) |
Mar 31, 2006 | 6.922 | 6.936 | 6.860 | 6.889 | 262,985 | -0.00(-0.07%) |
Mar 30, 2006 | 6.917 | 6.936 | 6.865 | 6.894 | 184,258 | -0.02(-0.34%) |
Mar 29, 2006 | 6.860 | 6.946 | 6.860 | 6.917 | 216,129 | +0.03(+0.48%) |
Mar 28, 2006 | 6.846 | 6.941 | 6.846 | 6.884 | 231,114 | +0.01(+0.21%) |
Mar 27, 2006 | 6.965 | 6.979 | 6.851 | 6.870 | 260,241 | -0.09(-1.36%) |
Mar 24, 2006 | 6.927 | 7.012 | 6.898 | 6.965 | 201,988 | +0.04(+0.55%) |
Mar 23, 2006 | 6.913 | 6.955 | 6.908 | 6.927 | 249,055 | +0.03(+0.41%) |
Mar 22, 2006 | 6.870 | 6.917 | 6.870 | 6.898 | 124,316 | +0.03(+0.41%) |
Mar 21, 2006 | 6.889 | 6.898 | 6.865 | 6.870 | 155,765 | -0.00(-0.07%) |
Mar 20, 2006 | 6.813 | 6.903 | 6.785 | 6.875 | 166,318 | +0.04(+0.55%) |
Mar 17, 2006 | 6.846 | 6.865 | 6.804 | 6.837 | 115,451 | +0.01(+0.21%) |
Mar 16, 2006 | 6.794 | 6.842 | 6.780 | 6.823 | 151,543 | +0.08(+1.12%) |
Mar 15, 2006 | 6.690 | 6.775 | 6.690 | 6.747 | 177,715 | -0.04(-0.63%) |
Mar 14, 2006 | 6.827 | 6.842 | 6.789 | 6.789 | 123,050 | -0.04(-0.62%) |
Mar 13, 2006 | 6.789 | 6.846 | 6.737 | 6.832 | 304,987 | +0.03(+0.42%) |
Mar 10, 2006 | 6.657 | 6.818 | 6.657 | 6.804 | 443,656 | +0.11(+1.70%) |
Mar 09, 2006 | 6.676 | 6.709 | 6.657 | 6.690 | 121,994 | +0.03(+0.50%) |
Mar 08, 2006 | 6.633 | 6.690 | 6.633 | 6.657 | 138,246 | +0.01(+0.21%) |
Mar 07, 2006 | 6.676 | 6.680 | 6.643 | 6.643 | 135,925 | -0.06(-0.85%) |
Mar 06, 2006 | 6.647 | 6.709 | 6.643 | 6.699 | 125,582 | +0.05(+0.78%) |
Mar 03, 2006 | 6.661 | 6.709 | 6.643 | 6.647 | 83,370 | -0.02(-0.28%) |
Mar 02, 2006 | 6.704 | 6.704 | 6.661 | 6.666 | 146,478 | -0.03(-0.50%) |