Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.455 | 6.475 | 6.436 | 6.470 | 45,686 | +0.00(+0.00%) |
May 30, 2006 | 6.520 | 6.525 | 6.441 | 6.470 | 81,063 | -0.03(-0.46%) |
May 26, 2006 | 6.470 | 6.520 | 6.460 | 6.500 | 46,293 | +0.03(+0.46%) |
May 25, 2006 | 6.480 | 6.500 | 6.465 | 6.470 | 45,686 | +0.00(+0.00%) |
May 24, 2006 | 6.495 | 6.500 | 6.465 | 6.470 | 41,643 | -0.02(-0.38%) |
May 23, 2006 | 6.470 | 6.510 | 6.463 | 6.495 | 47,506 | +0.01(+0.23%) |
May 22, 2006 | 6.460 | 6.505 | 6.460 | 6.480 | 72,775 | +0.02(+0.31%) |
May 19, 2006 | 6.490 | 6.490 | 6.460 | 6.460 | 45,484 | -0.03(-0.46%) |
May 18, 2006 | 6.406 | 6.490 | 6.406 | 6.490 | 115,429 | +0.06(+1.00%) |
May 17, 2006 | 6.451 | 6.457 | 6.401 | 6.426 | 80,861 | -0.03(-0.54%) |
May 16, 2006 | 6.455 | 6.510 | 6.455 | 6.460 | 194,875 | -0.02(-0.31%) |
May 15, 2006 | 6.480 | 6.520 | 6.480 | 6.480 | 89,756 | -0.01(-0.15%) |
May 12, 2006 | 6.505 | 6.515 | 6.465 | 6.490 | 31,333 | -0.02(-0.38%) |
May 11, 2006 | 6.564 | 6.572 | 6.470 | 6.515 | 48,921 | -0.05(-0.83%) |
May 10, 2006 | 6.554 | 6.584 | 6.554 | 6.569 | 125,335 | -0.01(-0.15%) |
May 09, 2006 | 6.545 | 6.584 | 6.545 | 6.579 | 33,355 | +0.03(+0.45%) |
May 08, 2006 | 6.589 | 6.604 | 6.545 | 6.549 | 38,004 | -0.01(-0.23%) |
May 05, 2006 | 6.554 | 6.594 | 6.554 | 6.564 | 28,301 | -0.01(-0.15%) |
May 04, 2006 | 6.579 | 6.594 | 6.540 | 6.574 | 27,088 | +0.00(+0.08%) |
May 03, 2006 | 6.574 | 6.579 | 6.530 | 6.569 | 23,449 | -0.01(-0.15%) |
May 02, 2006 | 6.589 | 6.604 | 6.549 | 6.579 | 79,244 | -0.02(-0.37%) |
May 01, 2006 | 6.594 | 6.614 | 6.574 | 6.604 | 48,516 | +0.02(+0.38%) |
Apr 28, 2006 | 6.584 | 6.604 | 6.569 | 6.579 | 62,465 | +0.03(+0.45%) |
Apr 27, 2006 | 6.579 | 6.593 | 6.535 | 6.549 | 98,448 | -0.01(-0.15%) |
Apr 26, 2006 | 6.554 | 6.564 | 6.545 | 6.559 | 61,050 | +0.02(+0.30%) |
Apr 25, 2006 | 6.569 | 6.589 | 6.520 | 6.540 | 101,683 | -0.03(-0.45%) |
Apr 24, 2006 | 6.589 | 6.594 | 6.569 | 6.569 | 79,041 | -0.03(-0.52%) |
Apr 21, 2006 | 6.540 | 6.604 | 6.540 | 6.604 | 69,338 | +0.06(+0.98%) |
Apr 20, 2006 | 6.535 | 6.554 | 6.535 | 6.540 | 133,016 | +0.00(+0.08%) |
Apr 19, 2006 | 6.505 | 6.549 | 6.494 | 6.535 | 36,994 | +0.02(+0.30%) |
Apr 18, 2006 | 6.455 | 6.545 | 6.455 | 6.515 | 72,370 | +0.06(+0.92%) |
Apr 17, 2006 | 6.465 | 6.467 | 6.455 | 6.455 | 24,056 | -0.02(-0.38%) |
Apr 13, 2006 | 6.455 | 6.520 | 6.455 | 6.480 | 189,619 | +0.02(+0.38%) |
Apr 12, 2006 | 6.455 | 6.490 | 6.455 | 6.455 | 52,155 | -0.06(-0.99%) |
Apr 11, 2006 | 6.490 | 6.520 | 6.485 | 6.520 | 66,508 | +0.02(+0.38%) |
Apr 10, 2006 | 6.460 | 6.520 | 6.460 | 6.495 | 57,209 | -0.02(-0.38%) |
Apr 07, 2006 | 6.554 | 6.554 | 6.505 | 6.520 | 55,389 | -0.03(-0.53%) |
Apr 06, 2006 | 6.579 | 6.604 | 6.530 | 6.554 | 86,521 | -0.04(-0.67%) |
Apr 05, 2006 | 6.579 | 6.599 | 6.569 | 6.599 | 33,355 | +0.04(+0.60%) |
Apr 04, 2006 | 6.594 | 6.594 | 6.559 | 6.559 | 41,845 | -0.03(-0.45%) |
Apr 03, 2006 | 6.589 | 6.594 | 6.563 | 6.589 | 17,385 | +0.03(+0.45%) |
Mar 31, 2006 | 6.574 | 6.594 | 6.559 | 6.559 | 35,578 | -0.00(-0.08%) |
Mar 30, 2006 | 6.604 | 6.609 | 6.559 | 6.564 | 50,134 | -0.04(-0.60%) |
Mar 29, 2006 | 6.584 | 6.604 | 6.584 | 6.604 | 47,101 | +0.00(+0.00%) |
Mar 28, 2006 | 6.609 | 6.614 | 6.589 | 6.604 | 38,004 | +0.00(+0.00%) |
Mar 27, 2006 | 6.589 | 6.609 | 6.589 | 6.604 | 77,626 | +0.00(+0.00%) |
Mar 24, 2006 | 6.584 | 6.639 | 6.584 | 6.604 | 259,564 | -0.05(-0.82%) |
Mar 23, 2006 | 6.629 | 6.658 | 6.629 | 6.658 | 31,738 | +0.02(+0.37%) |
Mar 22, 2006 | 6.629 | 6.648 | 6.624 | 6.634 | 40,026 | +0.00(+0.07%) |
Mar 21, 2006 | 6.629 | 6.643 | 6.624 | 6.629 | 82,882 | -0.03(-0.45%) |
Mar 20, 2006 | 6.609 | 6.658 | 6.604 | 6.658 | 28,503 | +0.06(+0.98%) |
Mar 17, 2006 | 6.614 | 6.614 | 6.594 | 6.594 | 132,006 | -0.02(-0.30%) |
Mar 16, 2006 | 6.594 | 6.614 | 6.594 | 6.614 | 64,689 | +0.02(+0.30%) |
Mar 15, 2006 | 6.574 | 6.599 | 6.545 | 6.594 | 64,891 | +0.03(+0.45%) |
Mar 14, 2006 | 6.549 | 6.574 | 6.549 | 6.564 | 57,411 | +0.02(+0.30%) |
Mar 13, 2006 | 6.609 | 6.609 | 6.545 | 6.545 | 84,904 | -0.07(-1.05%) |
Mar 10, 2006 | 6.624 | 6.624 | 6.604 | 6.614 | 30,120 | +0.00(+0.00%) |
Mar 09, 2006 | 6.589 | 6.643 | 6.589 | 6.614 | 38,611 | +0.00(+0.00%) |
Mar 08, 2006 | 6.554 | 6.614 | 6.554 | 6.614 | 52,762 | +0.01(+0.22%) |
Mar 07, 2006 | 6.634 | 6.634 | 6.584 | 6.599 | 52,762 | -0.03(-0.52%) |
Mar 06, 2006 | 6.658 | 6.668 | 6.614 | 6.634 | 128,973 | -0.03(-0.52%) |
Mar 03, 2006 | 6.698 | 6.698 | 6.658 | 6.668 | 109,567 | -0.03(-0.44%) |
Mar 02, 2006 | 6.693 | 6.708 | 6.683 | 6.698 | 57,007 | +0.00(+0.00%) |