Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.949 | 6.949 | 6.909 | 6.918 | 39,096 | -0.02(-0.26%) |
May 30, 2006 | 7.017 | 7.017 | 6.886 | 6.936 | 72,007 | +0.05(+0.79%) |
May 26, 2006 | 6.859 | 6.931 | 6.850 | 6.881 | 14,136 | +0.05(+0.66%) |
May 25, 2006 | 6.904 | 6.936 | 6.836 | 6.836 | 27,389 | -0.01(-0.20%) |
May 24, 2006 | 6.881 | 6.886 | 6.827 | 6.850 | 23,192 | +0.01(+0.20%) |
May 23, 2006 | 6.895 | 6.895 | 6.836 | 6.836 | 23,192 | -0.03(-0.46%) |
May 22, 2006 | 6.881 | 6.904 | 6.845 | 6.868 | 47,047 | -0.04(-0.52%) |
May 19, 2006 | 6.881 | 6.931 | 6.877 | 6.904 | 42,188 | +0.01(+0.13%) |
May 18, 2006 | 6.872 | 6.913 | 6.845 | 6.895 | 25,843 | +0.05(+0.79%) |
May 17, 2006 | 6.909 | 6.936 | 6.836 | 6.841 | 40,642 | -0.10(-1.44%) |
May 16, 2006 | 6.872 | 6.945 | 6.872 | 6.940 | 27,389 | +0.05(+0.72%) |
May 15, 2006 | 6.737 | 6.949 | 6.737 | 6.891 | 133,191 | +0.09(+1.33%) |
May 12, 2006 | 6.818 | 6.859 | 6.791 | 6.800 | 39,537 | -0.03(-0.40%) |
May 11, 2006 | 6.841 | 6.877 | 6.827 | 6.827 | 20,762 | -0.05(-0.79%) |
May 10, 2006 | 6.863 | 6.927 | 6.863 | 6.881 | 42,188 | -0.02(-0.33%) |
May 09, 2006 | 6.859 | 6.904 | 6.859 | 6.904 | 23,192 | +0.05(+0.66%) |
May 08, 2006 | 6.841 | 6.863 | 6.814 | 6.859 | 45,280 | +0.00(+0.07%) |
May 05, 2006 | 6.872 | 6.872 | 6.818 | 6.854 | 27,389 | +0.03(+0.40%) |
May 04, 2006 | 6.904 | 6.904 | 6.827 | 6.827 | 18,995 | -0.03(-0.40%) |
May 03, 2006 | 6.836 | 6.859 | 6.814 | 6.854 | 29,156 | +0.05(+0.66%) |
May 02, 2006 | 6.877 | 6.881 | 6.805 | 6.809 | 32,911 | -0.03(-0.46%) |
May 01, 2006 | 6.791 | 6.868 | 6.791 | 6.841 | 35,562 | +0.05(+0.73%) |
Apr 28, 2006 | 6.877 | 6.904 | 6.791 | 6.791 | 81,505 | -0.07(-0.99%) |
Apr 27, 2006 | 6.977 | 6.977 | 6.800 | 6.859 | 51,244 | -0.03(-0.39%) |
Apr 26, 2006 | 6.958 | 6.958 | 6.886 | 6.886 | 75,099 | +0.00(+0.07%) |
Apr 25, 2006 | 6.968 | 7.026 | 6.881 | 6.881 | 121,264 | -0.05(-0.65%) |
Apr 24, 2006 | 6.918 | 6.954 | 6.918 | 6.927 | 16,124 | +0.00(+0.00%) |
Apr 21, 2006 | 6.922 | 6.958 | 6.891 | 6.927 | 31,807 | +0.04(+0.59%) |
Apr 20, 2006 | 6.922 | 6.945 | 6.850 | 6.886 | 77,750 | +0.00(+0.00%) |
Apr 19, 2006 | 6.945 | 6.945 | 6.859 | 6.886 | 53,895 | -0.02(-0.26%) |
Apr 18, 2006 | 6.881 | 6.922 | 6.881 | 6.904 | 22,529 | +0.04(+0.53%) |
Apr 17, 2006 | 6.845 | 6.909 | 6.836 | 6.868 | 71,344 | +0.02(+0.26%) |
Apr 13, 2006 | 6.868 | 6.868 | 6.818 | 6.850 | 45,059 | -0.02(-0.26%) |
Apr 12, 2006 | 6.936 | 6.936 | 6.768 | 6.868 | 119,939 | -0.04(-0.59%) |
Apr 11, 2006 | 6.922 | 7.017 | 6.904 | 6.909 | 58,092 | -0.05(-0.65%) |
Apr 10, 2006 | 6.999 | 7.040 | 6.927 | 6.954 | 102,268 | -0.06(-0.90%) |
Apr 07, 2006 | 7.135 | 7.135 | 7.017 | 7.017 | 30,481 | -0.05(-0.64%) |
Apr 06, 2006 | 7.017 | 7.063 | 6.949 | 7.063 | 49,477 | +0.06(+0.84%) |
Apr 05, 2006 | 7.008 | 7.008 | 6.949 | 7.004 | 54,557 | +0.03(+0.45%) |
Apr 04, 2006 | 7.081 | 7.090 | 6.954 | 6.972 | 70,461 | -0.10(-1.41%) |
Apr 03, 2006 | 7.026 | 7.072 | 7.017 | 7.072 | 35,120 | +0.03(+0.39%) |
Mar 31, 2006 | 7.063 | 7.063 | 7.022 | 7.044 | 31,365 | -0.02(-0.26%) |
Mar 30, 2006 | 7.117 | 7.117 | 7.035 | 7.063 | 40,421 | +0.04(+0.52%) |
Mar 29, 2006 | 7.026 | 7.085 | 7.018 | 7.026 | 17,891 | +0.00(+0.00%) |
Mar 28, 2006 | 7.085 | 7.085 | 7.017 | 7.026 | 41,084 | -0.02(-0.32%) |
Mar 27, 2006 | 7.130 | 7.130 | 7.040 | 7.049 | 14,799 | -0.04(-0.51%) |
Mar 24, 2006 | 7.090 | 7.090 | 7.049 | 7.085 | 12,148 | -0.01(-0.13%) |
Mar 23, 2006 | 7.063 | 7.103 | 7.058 | 7.094 | 41,525 | +0.04(+0.51%) |
Mar 22, 2006 | 7.081 | 7.081 | 7.054 | 7.058 | 34,236 | +0.00(+0.06%) |
Mar 21, 2006 | 7.058 | 7.067 | 7.043 | 7.054 | 17,891 | +0.01(+0.19%) |
Mar 20, 2006 | 7.022 | 7.049 | 6.995 | 7.040 | 19,879 | +0.00(+0.06%) |
Mar 17, 2006 | 7.063 | 7.085 | 6.949 | 7.035 | 50,361 | -0.05(-0.70%) |
Mar 16, 2006 | 7.085 | 7.103 | 7.044 | 7.085 | 78,634 | +0.00(+0.00%) |
Mar 15, 2006 | 7.022 | 7.085 | 6.981 | 7.085 | 80,401 | +0.02(+0.32%) |
Mar 14, 2006 | 6.913 | 7.063 | 6.904 | 7.063 | 80,401 | +0.11(+1.56%) |
Mar 13, 2006 | 6.972 | 7.017 | 6.949 | 6.954 | 13,032 | -0.05(-0.65%) |
Mar 10, 2006 | 6.949 | 6.999 | 6.927 | 6.999 | 13,915 | +0.05(+0.65%) |
Mar 09, 2006 | 6.891 | 6.954 | 6.868 | 6.954 | 43,072 | +0.06(+0.92%) |
Mar 08, 2006 | 6.859 | 6.900 | 6.836 | 6.891 | 14,578 | -0.00(-0.07%) |
Mar 07, 2006 | 6.963 | 6.986 | 6.881 | 6.895 | 67,589 | -0.04(-0.59%) |
Mar 06, 2006 | 6.990 | 6.990 | 6.927 | 6.936 | 41,967 | -0.04(-0.58%) |
Mar 03, 2006 | 7.017 | 7.040 | 6.949 | 6.977 | 40,421 | -0.05(-0.77%) |
Mar 02, 2006 | 7.035 | 7.040 | 6.999 | 7.031 | 18,554 | +0.05(+0.65%) |