Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.149 | 6.184 | 6.144 | 6.149 | 74,800 | +0.01(+0.22%) |
May 30, 2006 | 6.153 | 6.162 | 6.117 | 6.135 | 75,248 | -0.00(-0.07%) |
May 26, 2006 | 6.108 | 6.153 | 6.108 | 6.140 | 124,069 | +0.03(+0.44%) |
May 25, 2006 | 6.117 | 6.126 | 6.086 | 6.113 | 68,081 | -0.00(-0.07%) |
May 24, 2006 | 6.117 | 6.117 | 6.077 | 6.117 | 56,660 | +0.00(+0.07%) |
May 23, 2006 | 6.113 | 6.126 | 6.077 | 6.113 | 101,450 | -0.02(-0.29%) |
May 22, 2006 | 6.131 | 6.131 | 6.108 | 6.131 | 59,123 | +0.00(+0.07%) |
May 19, 2006 | 6.153 | 6.153 | 6.104 | 6.126 | 64,722 | -0.00(-0.07%) |
May 18, 2006 | 6.086 | 6.131 | 6.086 | 6.131 | 58,451 | +0.04(+0.73%) |
May 17, 2006 | 6.166 | 6.166 | 6.077 | 6.086 | 87,565 | -0.08(-1.23%) |
May 16, 2006 | 6.064 | 6.220 | 6.064 | 6.162 | 186,552 | +0.09(+1.47%) |
May 15, 2006 | 6.064 | 6.095 | 6.042 | 6.073 | 102,122 | +0.01(+0.22%) |
May 12, 2006 | 6.050 | 6.086 | 6.046 | 6.059 | 86,445 | +0.02(+0.37%) |
May 11, 2006 | 6.144 | 6.158 | 5.992 | 6.037 | 156,095 | -0.14(-2.31%) |
May 10, 2006 | 6.189 | 6.220 | 6.158 | 6.180 | 101,898 | -0.01(-0.14%) |
May 09, 2006 | 6.193 | 6.211 | 6.184 | 6.189 | 85,102 | -0.00(-0.07%) |
May 08, 2006 | 6.189 | 6.198 | 6.153 | 6.193 | 81,518 | +0.02(+0.29%) |
May 05, 2006 | 6.158 | 6.180 | 6.149 | 6.175 | 70,545 | +0.02(+0.29%) |
May 04, 2006 | 6.144 | 6.175 | 6.144 | 6.158 | 89,357 | +0.00(+0.07%) |
May 03, 2006 | 6.180 | 6.198 | 6.135 | 6.153 | 139,074 | -0.01(-0.14%) |
May 02, 2006 | 6.198 | 6.242 | 6.162 | 6.162 | 125,413 | -0.02(-0.36%) |
May 01, 2006 | 6.166 | 6.220 | 6.166 | 6.184 | 60,691 | +0.00(+0.00%) |
Apr 28, 2006 | 6.162 | 6.211 | 6.162 | 6.184 | 23,962 | +0.01(+0.22%) |
Apr 27, 2006 | 6.140 | 6.198 | 6.140 | 6.171 | 68,753 | +0.01(+0.14%) |
Apr 26, 2006 | 6.175 | 6.198 | 6.149 | 6.162 | 70,097 | -0.03(-0.50%) |
Apr 25, 2006 | 6.193 | 6.216 | 6.144 | 6.193 | 72,112 | +0.00(+0.00%) |
Apr 24, 2006 | 6.175 | 6.220 | 6.135 | 6.193 | 96,299 | +0.03(+0.43%) |
Apr 21, 2006 | 6.140 | 6.171 | 6.140 | 6.166 | 128,548 | +0.01(+0.15%) |
Apr 20, 2006 | 6.162 | 6.175 | 6.140 | 6.158 | 53,300 | -0.04(-0.58%) |
Apr 19, 2006 | 6.171 | 6.211 | 6.162 | 6.193 | 64,274 | +0.00(+0.07%) |
Apr 18, 2006 | 6.166 | 6.202 | 6.158 | 6.189 | 92,268 | +0.03(+0.51%) |
Apr 17, 2006 | 6.184 | 6.198 | 6.158 | 6.158 | 92,268 | -0.06(-0.93%) |
Apr 13, 2006 | 6.296 | 6.274 | 6.216 | 6.216 | 55,092 | -0.08(-1.28%) |
Apr 12, 2006 | 6.341 | 6.341 | 6.278 | 6.296 | 46,358 | -0.07(-1.05%) |
Apr 11, 2006 | 6.363 | 6.430 | 6.358 | 6.363 | 41,431 | -0.00(-0.07%) |
Apr 10, 2006 | 6.385 | 6.394 | 6.358 | 6.367 | 82,414 | -0.00(-0.07%) |
Apr 07, 2006 | 6.394 | 6.394 | 6.358 | 6.372 | 49,941 | -0.01(-0.21%) |
Apr 06, 2006 | 6.372 | 6.394 | 6.350 | 6.385 | 77,711 | +0.01(+0.21%) |
Apr 05, 2006 | 6.434 | 6.434 | 6.363 | 6.372 | 38,071 | -0.03(-0.42%) |
Apr 04, 2006 | 6.461 | 6.461 | 6.394 | 6.399 | 84,654 | +0.00(+0.00%) |
Apr 03, 2006 | 6.452 | 6.457 | 6.394 | 6.399 | 60,243 | -0.05(-0.83%) |
Mar 31, 2006 | 6.448 | 6.470 | 6.434 | 6.452 | 53,972 | -0.00(-0.07%) |
Mar 30, 2006 | 6.555 | 6.555 | 6.457 | 6.457 | 115,559 | -0.10(-1.57%) |
Mar 29, 2006 | 6.564 | 6.600 | 6.542 | 6.559 | 39,191 | -0.01(-0.20%) |
Mar 28, 2006 | 6.586 | 6.600 | 6.537 | 6.573 | 70,321 | -0.01(-0.20%) |
Mar 27, 2006 | 6.528 | 6.586 | 6.524 | 6.586 | 58,899 | +0.04(+0.55%) |
Mar 24, 2006 | 6.600 | 6.600 | 6.524 | 6.550 | 81,742 | -0.00(-0.07%) |
Mar 23, 2006 | 6.497 | 6.555 | 6.475 | 6.555 | 66,737 | +0.08(+1.24%) |
Mar 22, 2006 | 6.461 | 6.515 | 6.461 | 6.475 | 94,955 | -0.01(-0.14%) |
Mar 21, 2006 | 6.475 | 6.519 | 6.439 | 6.484 | 159,902 | -0.02(-0.27%) |
Mar 20, 2006 | 6.479 | 6.546 | 6.475 | 6.501 | 176,698 | -0.00(-0.07%) |
Mar 17, 2006 | 6.515 | 6.537 | 6.475 | 6.506 | 95,627 | -0.01(-0.14%) |
Mar 16, 2006 | 6.475 | 6.515 | 6.457 | 6.515 | 99,882 | +0.05(+0.76%) |
Mar 15, 2006 | 6.399 | 6.475 | 6.399 | 6.466 | 152,959 | +0.00(+0.00%) |
Mar 14, 2006 | 6.439 | 6.466 | 6.412 | 6.466 | 83,310 | +0.02(+0.28%) |
Mar 13, 2006 | 6.430 | 6.457 | 6.412 | 6.448 | 70,097 | +0.03(+0.49%) |
Mar 10, 2006 | 6.367 | 6.430 | 6.367 | 6.417 | 63,826 | -0.00(-0.07%) |
Mar 09, 2006 | 6.390 | 6.466 | 6.385 | 6.421 | 151,168 | +0.02(+0.28%) |
Mar 08, 2006 | 6.305 | 6.403 | 6.305 | 6.403 | 83,310 | +0.08(+1.27%) |
Mar 07, 2006 | 6.363 | 6.363 | 6.323 | 6.323 | 65,170 | -0.00(-0.07%) |
Mar 06, 2006 | 6.381 | 6.385 | 6.327 | 6.327 | 67,857 | -0.05(-0.84%) |
Mar 03, 2006 | 6.421 | 6.421 | 6.376 | 6.381 | 79,503 | -0.03(-0.49%) |
Mar 02, 2006 | 6.430 | 6.430 | 6.408 | 6.412 | 57,555 | +0.00(+0.00%) |