Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.571 | 6.758 | 6.512 | 6.697 | 9,268,092 | +0.10(+1.53%) |
May 30, 2006 | 6.798 | 6.852 | 6.544 | 6.596 | 7,512,641 | -0.22(-3.17%) |
May 26, 2006 | 6.992 | 7.014 | 6.792 | 6.811 | 6,470,124 | -0.15(-2.10%) |
May 25, 2006 | 6.948 | 7.009 | 6.877 | 6.958 | 7,761,650 | +0.05(+0.77%) |
May 24, 2006 | 7.179 | 7.177 | 6.743 | 6.904 | 10,252,764 | -0.27(-3.83%) |
May 23, 2006 | 7.239 | 7.299 | 7.151 | 7.179 | 7,951,610 | +0.14(+1.98%) |
May 22, 2006 | 7.258 | 7.258 | 6.875 | 7.039 | 12,555,632 | -0.25(-3.40%) |
May 19, 2006 | 7.254 | 7.354 | 7.114 | 7.287 | 7,304,655 | +0.03(+0.38%) |
May 18, 2006 | 7.304 | 7.353 | 7.236 | 7.259 | 6,552,335 | -0.04(-0.51%) |
May 17, 2006 | 7.527 | 7.556 | 7.245 | 7.297 | 8,118,028 | -0.25(-3.32%) |
May 16, 2006 | 7.475 | 7.570 | 7.423 | 7.548 | 7,129,589 | +0.05(+0.70%) |
May 15, 2006 | 7.389 | 7.532 | 7.384 | 7.496 | 5,642,108 | +0.05(+0.73%) |
May 12, 2006 | 7.741 | 7.741 | 7.423 | 7.441 | 8,530,574 | -0.32(-4.08%) |
May 11, 2006 | 7.790 | 7.885 | 7.637 | 7.758 | 6,890,127 | -0.03(-0.35%) |
May 10, 2006 | 7.803 | 7.844 | 7.731 | 7.785 | 4,970,611 | -0.04(-0.54%) |
May 09, 2006 | 7.803 | 7.832 | 7.745 | 7.827 | 3,808,816 | +0.02(+0.22%) |
May 08, 2006 | 7.832 | 7.853 | 7.661 | 7.810 | 5,155,333 | -0.02(-0.29%) |
May 05, 2006 | 7.791 | 7.867 | 7.707 | 7.833 | 3,700,834 | +0.07(+0.89%) |
May 04, 2006 | 7.636 | 7.843 | 7.575 | 7.763 | 5,694,909 | +0.17(+2.26%) |
May 03, 2006 | 7.536 | 7.908 | 7.499 | 7.592 | 21,339,332 | +0.66(+9.55%) |
May 02, 2006 | 7.099 | 7.099 | 6.895 | 6.930 | 9,040,040 | -0.12(-1.66%) |
May 01, 2006 | 7.309 | 7.312 | 7.018 | 7.047 | 6,849,828 | -0.17(-2.39%) |
Apr 28, 2006 | 7.253 | 7.303 | 7.181 | 7.220 | 3,256,381 | +0.03(+0.43%) |
Apr 27, 2006 | 7.094 | 7.313 | 7.020 | 7.189 | 5,254,047 | +0.07(+1.02%) |
Apr 26, 2006 | 7.228 | 7.264 | 7.099 | 7.116 | 3,750,939 | -0.08(-1.07%) |
Apr 25, 2006 | 7.214 | 7.247 | 7.137 | 7.194 | 2,846,752 | -0.01(-0.11%) |
Apr 24, 2006 | 7.122 | 7.223 | 7.042 | 7.202 | 3,845,336 | +0.06(+0.87%) |
Apr 21, 2006 | 7.250 | 7.270 | 7.052 | 7.139 | 5,625,487 | -0.12(-1.61%) |
Apr 20, 2006 | 7.228 | 7.387 | 7.216 | 7.256 | 6,013,895 | +0.04(+0.52%) |
Apr 19, 2006 | 7.212 | 7.241 | 7.082 | 7.219 | 6,907,709 | +0.03(+0.47%) |
Apr 18, 2006 | 7.112 | 7.217 | 7.097 | 7.185 | 5,913,711 | +0.10(+1.46%) |
Apr 17, 2006 | 6.868 | 7.144 | 6.867 | 7.081 | 13,269,622 | +0.31(+4.65%) |
Apr 13, 2006 | 6.766 | 6.780 | 6.628 | 6.767 | 3,618,715 | +0.01(+0.10%) |
Apr 12, 2006 | 6.456 | 6.787 | 6.551 | 6.760 | 10,167,143 | +0.30(+4.71%) |
Apr 11, 2006 | 6.552 | 6.582 | 6.407 | 6.456 | 4,688,872 | -0.06(-0.99%) |
Apr 10, 2006 | 6.582 | 6.594 | 6.499 | 6.521 | 4,741,832 | -0.07(-1.05%) |
Apr 07, 2006 | 6.664 | 6.707 | 6.542 | 6.590 | 4,035,833 | -0.08(-1.17%) |
Apr 06, 2006 | 6.751 | 6.784 | 6.644 | 6.668 | 6,885,008 | -0.11(-1.57%) |
Apr 05, 2006 | 6.900 | 6.920 | 6.756 | 6.775 | 6,661,352 | -0.15(-2.20%) |
Apr 04, 2006 | 6.765 | 6.948 | 6.727 | 6.927 | 5,684,636 | +0.16(+2.43%) |
Apr 03, 2006 | 6.791 | 6.808 | 6.694 | 6.762 | 5,046,889 | +0.01(+0.15%) |
Mar 31, 2006 | 6.775 | 6.796 | 6.650 | 6.752 | 4,163,978 | -0.01(-0.13%) |
Mar 30, 2006 | 6.835 | 6.867 | 6.685 | 6.761 | 5,977,125 | -0.07(-0.98%) |
Mar 29, 2006 | 6.695 | 6.876 | 6.684 | 6.828 | 5,598,632 | +0.14(+2.07%) |
Mar 28, 2006 | 6.576 | 6.807 | 6.549 | 6.690 | 7,413,435 | +0.15(+2.22%) |
Mar 27, 2006 | 6.552 | 6.580 | 6.459 | 6.544 | 4,111,260 | -0.00(-0.03%) |
Mar 24, 2006 | 6.524 | 6.565 | 6.483 | 6.547 | 4,187,124 | +0.05(+0.79%) |
Mar 23, 2006 | 6.375 | 6.524 | 6.319 | 6.496 | 5,592,059 | +0.10(+1.54%) |
Mar 22, 2006 | 6.246 | 6.414 | 6.231 | 6.397 | 3,932,151 | +0.11(+1.81%) |
Mar 21, 2006 | 6.322 | 6.426 | 6.254 | 6.283 | 5,346,699 | -0.06(-1.02%) |
Mar 20, 2006 | 6.449 | 6.497 | 6.345 | 6.348 | 3,336,522 | -0.13(-2.00%) |
Mar 17, 2006 | 6.442 | 6.497 | 6.403 | 6.477 | 4,161,626 | +0.04(+0.56%) |
Mar 16, 2006 | 6.497 | 6.526 | 6.408 | 6.441 | 4,993,818 | -0.08(-1.25%) |
Mar 15, 2006 | 6.481 | 6.523 | 6.400 | 6.523 | 3,687,649 | +0.04(+0.63%) |
Mar 14, 2006 | 6.412 | 6.482 | 6.365 | 6.482 | 2,986,800 | +0.05(+0.83%) |
Mar 13, 2006 | 6.380 | 6.494 | 6.380 | 6.429 | 2,890,932 | +0.06(+0.91%) |
Mar 10, 2006 | 6.281 | 6.466 | 6.236 | 6.371 | 4,080,749 | +0.09(+1.35%) |
Mar 09, 2006 | 6.369 | 6.406 | 6.285 | 6.286 | 3,122,870 | -0.03(-0.54%) |
Mar 08, 2006 | 6.386 | 6.398 | 6.291 | 6.320 | 4,854,699 | -0.09(-1.47%) |
Mar 07, 2006 | 6.397 | 6.426 | 6.341 | 6.414 | 5,272,218 | +0.00(+0.05%) |
Mar 06, 2006 | 6.668 | 6.674 | 6.388 | 6.410 | 3,660,107 | -0.26(-3.83%) |
Mar 03, 2006 | 6.575 | 6.742 | 6.513 | 6.666 | 4,119,815 | +0.05(+0.81%) |
Mar 02, 2006 | 6.655 | 6.660 | 6.516 | 6.613 | 5,617,949 | -0.06(-0.90%) |