Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.404 | 6.466 | 6.376 | 6.466 | 73,313 | +0.04(+0.66%) |
May 30, 2006 | 6.433 | 6.437 | 6.390 | 6.423 | 73,949 | +0.00(+0.07%) |
May 26, 2006 | 6.404 | 6.428 | 6.381 | 6.418 | 34,325 | +0.03(+0.44%) |
May 25, 2006 | 6.418 | 6.442 | 6.371 | 6.390 | 53,819 | -0.03(-0.44%) |
May 24, 2006 | 6.447 | 6.452 | 6.390 | 6.418 | 89,840 | +0.02(+0.29%) |
May 23, 2006 | 6.418 | 6.433 | 6.385 | 6.400 | 37,292 | +0.00(+0.07%) |
May 22, 2006 | 6.418 | 6.423 | 6.395 | 6.395 | 70,347 | -0.00(-0.07%) |
May 19, 2006 | 6.376 | 6.437 | 6.376 | 6.400 | 30,300 | +0.01(+0.22%) |
May 18, 2006 | 6.385 | 6.431 | 6.371 | 6.385 | 33,902 | -0.00(-0.07%) |
May 17, 2006 | 6.385 | 6.418 | 6.376 | 6.390 | 48,310 | -0.04(-0.66%) |
May 16, 2006 | 6.418 | 6.437 | 6.386 | 6.433 | 47,251 | +0.05(+0.74%) |
May 15, 2006 | 6.357 | 6.400 | 6.352 | 6.385 | 35,385 | +0.01(+0.15%) |
May 12, 2006 | 6.371 | 6.390 | 6.338 | 6.376 | 43,437 | -0.02(-0.37%) |
May 11, 2006 | 6.437 | 6.437 | 6.362 | 6.400 | 68,016 | -0.02(-0.37%) |
May 10, 2006 | 6.418 | 6.452 | 6.371 | 6.423 | 77,339 | -0.02(-0.29%) |
May 09, 2006 | 6.400 | 6.442 | 6.400 | 6.442 | 93,019 | +0.04(+0.66%) |
May 08, 2006 | 6.381 | 6.400 | 6.367 | 6.400 | 62,083 | +0.03(+0.44%) |
May 05, 2006 | 6.371 | 6.390 | 6.367 | 6.371 | 51,912 | +0.00(+0.00%) |
May 04, 2006 | 6.371 | 6.395 | 6.371 | 6.371 | 44,496 | -0.00(-0.07%) |
May 03, 2006 | 6.404 | 6.428 | 6.253 | 6.376 | 158,916 | -0.02(-0.37%) |
May 02, 2006 | 6.442 | 6.452 | 6.400 | 6.400 | 65,473 | -0.02(-0.37%) |
May 01, 2006 | 6.409 | 6.442 | 6.400 | 6.423 | 73,949 | +0.00(+0.07%) |
Apr 28, 2006 | 6.376 | 6.418 | 6.376 | 6.418 | 87,086 | +0.03(+0.44%) |
Apr 27, 2006 | 6.367 | 6.395 | 6.367 | 6.390 | 78,398 | +0.03(+0.45%) |
Apr 26, 2006 | 6.371 | 6.371 | 6.348 | 6.362 | 105,096 | -0.03(-0.44%) |
Apr 25, 2006 | 6.395 | 6.404 | 6.352 | 6.390 | 84,755 | -0.03(-0.44%) |
Apr 24, 2006 | 6.418 | 6.433 | 6.385 | 6.418 | 166,544 | -0.02(-0.29%) |
Apr 21, 2006 | 6.418 | 6.447 | 6.418 | 6.437 | 26,909 | -0.01(-0.15%) |
Apr 20, 2006 | 6.404 | 6.466 | 6.385 | 6.447 | 141,965 | +0.00(+0.07%) |
Apr 19, 2006 | 6.348 | 6.442 | 6.348 | 6.442 | 133,913 | +0.05(+0.74%) |
Apr 18, 2006 | 6.329 | 6.413 | 6.329 | 6.395 | 123,954 | +0.08(+1.19%) |
Apr 17, 2006 | 6.329 | 6.418 | 6.310 | 6.319 | 138,363 | -0.13(-1.98%) |
Apr 13, 2006 | 6.447 | 6.461 | 6.418 | 6.447 | 48,098 | +0.00(+0.00%) |
Apr 12, 2006 | 6.489 | 6.494 | 6.423 | 6.447 | 97,045 | -0.05(-0.80%) |
Apr 11, 2006 | 6.461 | 6.518 | 6.456 | 6.499 | 92,383 | +0.04(+0.66%) |
Apr 10, 2006 | 6.518 | 6.518 | 6.447 | 6.456 | 162,730 | -0.05(-0.73%) |
Apr 07, 2006 | 6.555 | 6.555 | 6.503 | 6.503 | 100,435 | -0.05(-0.79%) |
Apr 06, 2006 | 6.607 | 6.607 | 6.513 | 6.555 | 131,370 | -0.04(-0.57%) |
Apr 05, 2006 | 6.565 | 6.593 | 6.565 | 6.593 | 72,677 | +0.03(+0.43%) |
Apr 04, 2006 | 6.581 | 6.603 | 6.565 | 6.565 | 56,998 | -0.03(-0.43%) |
Apr 03, 2006 | 6.612 | 6.621 | 6.574 | 6.593 | 155,950 | -0.01(-0.21%) |
Mar 31, 2006 | 6.612 | 6.621 | 6.607 | 6.607 | 205,108 | -0.01(-0.14%) |
Mar 30, 2006 | 6.612 | 6.640 | 6.612 | 6.617 | 73,949 | -0.01(-0.14%) |
Mar 29, 2006 | 6.631 | 6.645 | 6.612 | 6.626 | 110,817 | +0.02(+0.29%) |
Mar 28, 2006 | 6.612 | 6.631 | 6.607 | 6.607 | 141,117 | -0.02(-0.28%) |
Mar 27, 2006 | 6.607 | 6.673 | 6.607 | 6.626 | 178,622 | +0.06(+0.93%) |
Mar 24, 2006 | 6.565 | 6.574 | 6.551 | 6.565 | 29,664 | +0.00(+0.00%) |
Mar 23, 2006 | 6.551 | 6.574 | 6.551 | 6.565 | 66,744 | +0.01(+0.22%) |
Mar 22, 2006 | 6.574 | 6.579 | 6.541 | 6.551 | 51,912 | -0.01(-0.22%) |
Mar 21, 2006 | 6.574 | 6.574 | 6.541 | 6.565 | 74,372 | -0.00(-0.07%) |
Mar 20, 2006 | 6.603 | 6.603 | 6.565 | 6.569 | 63,566 | -0.01(-0.14%) |
Mar 17, 2006 | 6.565 | 6.579 | 6.541 | 6.579 | 41,742 | +0.00(+0.00%) |
Mar 16, 2006 | 6.518 | 6.579 | 6.508 | 6.579 | 88,569 | +0.07(+1.01%) |
Mar 15, 2006 | 6.494 | 6.574 | 6.494 | 6.513 | 103,613 | +0.00(+0.07%) |
Mar 14, 2006 | 6.536 | 6.546 | 6.456 | 6.508 | 126,921 | -0.03(-0.51%) |
Mar 13, 2006 | 6.579 | 6.579 | 6.513 | 6.541 | 168,663 | -0.02(-0.29%) |
Mar 10, 2006 | 6.584 | 6.584 | 6.536 | 6.560 | 79,034 | -0.04(-0.57%) |
Mar 09, 2006 | 6.532 | 6.603 | 6.532 | 6.598 | 115,267 | +0.05(+0.79%) |
Mar 08, 2006 | 6.532 | 6.560 | 6.518 | 6.546 | 47,886 | +0.02(+0.29%) |
Mar 07, 2006 | 6.560 | 6.560 | 6.447 | 6.527 | 237,527 | -0.04(-0.65%) |
Mar 06, 2006 | 6.593 | 6.598 | 6.560 | 6.569 | 126,073 | -0.02(-0.29%) |
Mar 03, 2006 | 6.640 | 6.640 | 6.584 | 6.588 | 167,815 | -0.06(-0.85%) |
Mar 02, 2006 | 6.678 | 6.678 | 6.607 | 6.645 | 178,834 | -0.02(-0.28%) |