Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.231 | 6.277 | 5.975 | 6.066 | 210,719 | +0.01(+0.15%) |
May 30, 2006 | 6.314 | 6.323 | 6.048 | 6.057 | 122,547 | -0.28(-4.48%) |
May 26, 2006 | 6.314 | 6.351 | 6.204 | 6.341 | 227,961 | +0.10(+1.62%) |
May 25, 2006 | 6.066 | 6.259 | 5.993 | 6.241 | 559,373 | +0.19(+3.18%) |
May 24, 2006 | 6.039 | 6.048 | 5.956 | 6.048 | 1,035,920 | +0.01(+0.15%) |
May 23, 2006 | 6.378 | 6.378 | 6.039 | 6.039 | 416,310 | -0.30(-4.77%) |
May 22, 2006 | 6.387 | 6.406 | 6.296 | 6.341 | 152,556 | -0.05(-0.72%) |
May 19, 2006 | 6.387 | 6.415 | 6.332 | 6.387 | 159,103 | +0.00(+0.00%) |
May 18, 2006 | 6.506 | 6.525 | 6.323 | 6.387 | 106,614 | -0.03(-0.43%) |
May 17, 2006 | 6.387 | 6.460 | 6.369 | 6.415 | 753,069 | +0.03(+0.43%) |
May 16, 2006 | 6.396 | 6.460 | 6.351 | 6.387 | 793,554 | -0.01(-0.14%) |
May 15, 2006 | 6.451 | 6.534 | 6.360 | 6.396 | 453,849 | -0.17(-2.65%) |
May 12, 2006 | 6.616 | 6.671 | 6.479 | 6.570 | 187,585 | -0.06(-0.97%) |
May 11, 2006 | 6.919 | 6.919 | 6.598 | 6.635 | 307,949 | -0.28(-4.11%) |
May 10, 2006 | 7.010 | 7.084 | 6.882 | 6.919 | 223,487 | -0.09(-1.31%) |
May 09, 2006 | 7.065 | 7.084 | 6.992 | 7.010 | 666,315 | -0.05(-0.78%) |
May 08, 2006 | 7.175 | 7.221 | 7.010 | 7.065 | 151,465 | -0.12(-1.66%) |
May 05, 2006 | 7.047 | 7.267 | 7.047 | 7.184 | 110,543 | +0.14(+1.95%) |
May 04, 2006 | 7.010 | 7.111 | 7.010 | 7.047 | 149,500 | +0.04(+0.52%) |
May 03, 2006 | 6.974 | 7.047 | 6.955 | 7.010 | 293,763 | +0.04(+0.53%) |
May 02, 2006 | 7.010 | 7.038 | 6.937 | 6.974 | 166,524 | +0.01(+0.13%) |
May 01, 2006 | 6.983 | 7.084 | 6.928 | 6.965 | 247,385 | +0.01(+0.13%) |
Apr 28, 2006 | 7.029 | 7.084 | 6.946 | 6.955 | 169,361 | -0.09(-1.30%) |
Apr 27, 2006 | 7.120 | 7.221 | 7.029 | 7.047 | 500,773 | -0.07(-1.03%) |
Apr 26, 2006 | 7.074 | 7.294 | 7.074 | 7.120 | 215,193 | -0.04(-0.51%) |
Apr 25, 2006 | 7.120 | 7.194 | 7.102 | 7.157 | 105,632 | +0.02(+0.26%) |
Apr 24, 2006 | 7.129 | 7.194 | 7.056 | 7.139 | 379,644 | +0.01(+0.13%) |
Apr 21, 2006 | 7.377 | 7.377 | 7.056 | 7.129 | 474,583 | -0.19(-2.63%) |
Apr 20, 2006 | 7.276 | 7.331 | 7.148 | 7.322 | 210,828 | +0.05(+0.63%) |
Apr 19, 2006 | 7.148 | 7.423 | 7.084 | 7.276 | 229,489 | +0.13(+1.79%) |
Apr 18, 2006 | 7.194 | 7.322 | 7.139 | 7.148 | 167,288 | -0.04(-0.51%) |
Apr 17, 2006 | 7.377 | 7.514 | 7.065 | 7.184 | 275,430 | -0.16(-2.24%) |
Apr 13, 2006 | 7.432 | 7.533 | 7.340 | 7.349 | 103,886 | -0.08(-1.11%) |
Apr 12, 2006 | 7.496 | 7.505 | 7.423 | 7.432 | 66,456 | -0.08(-1.10%) |
Apr 11, 2006 | 7.505 | 7.688 | 7.478 | 7.514 | 430,387 | -0.04(-0.49%) |
Apr 10, 2006 | 7.441 | 7.588 | 7.423 | 7.551 | 220,759 | +0.02(+0.24%) |
Apr 07, 2006 | 7.835 | 7.908 | 7.487 | 7.533 | 109,888 | -0.27(-3.52%) |
Apr 06, 2006 | 7.606 | 7.863 | 7.560 | 7.808 | 116,108 | +0.15(+1.91%) |
Apr 05, 2006 | 7.560 | 7.679 | 7.423 | 7.661 | 92,756 | +0.10(+1.33%) |
Apr 04, 2006 | 7.505 | 7.643 | 7.469 | 7.560 | 144,481 | +0.05(+0.73%) |
Apr 03, 2006 | 7.606 | 7.762 | 7.340 | 7.505 | 162,814 | -0.19(-2.50%) |
Mar 31, 2006 | 7.661 | 7.826 | 7.569 | 7.698 | 174,599 | +0.02(+0.24%) |
Mar 30, 2006 | 7.606 | 7.688 | 7.469 | 7.679 | 136,951 | +0.10(+1.33%) |
Mar 29, 2006 | 7.386 | 7.652 | 7.386 | 7.578 | 74,095 | +0.19(+2.61%) |
Mar 28, 2006 | 7.533 | 7.569 | 7.386 | 7.386 | 93,847 | -0.16(-2.18%) |
Mar 27, 2006 | 7.679 | 7.679 | 7.524 | 7.551 | 59,691 | -0.13(-1.67%) |
Mar 24, 2006 | 7.707 | 7.762 | 7.560 | 7.679 | 71,367 | +0.01(+0.12%) |
Mar 23, 2006 | 7.560 | 7.698 | 7.505 | 7.670 | 242,038 | +0.06(+0.84%) |
Mar 22, 2006 | 7.148 | 7.633 | 7.139 | 7.606 | 521,397 | +0.71(+10.23%) |
Mar 21, 2006 | 7.194 | 7.221 | 6.900 | 6.900 | 414,455 | -0.27(-3.71%) |
Mar 20, 2006 | 7.313 | 7.313 | 7.139 | 7.166 | 290,053 | -0.12(-1.64%) |
Mar 17, 2006 | 7.414 | 7.414 | 7.194 | 7.285 | 755,252 | -0.15(-1.97%) |
Mar 16, 2006 | 7.551 | 7.551 | 7.386 | 7.432 | 130,513 | -0.08(-1.10%) |
Mar 15, 2006 | 7.459 | 7.542 | 7.432 | 7.514 | 172,198 | +0.01(+0.12%) |
Mar 14, 2006 | 7.487 | 7.533 | 7.441 | 7.505 | 144,044 | +0.01(+0.12%) |
Mar 13, 2006 | 7.670 | 7.780 | 7.404 | 7.496 | 120,582 | -0.17(-2.27%) |
Mar 10, 2006 | 7.551 | 7.734 | 7.395 | 7.670 | 44,850 | +0.11(+1.45%) |
Mar 09, 2006 | 7.615 | 7.670 | 7.423 | 7.560 | 103,341 | -0.08(-1.08%) |
Mar 08, 2006 | 7.524 | 7.707 | 7.524 | 7.643 | 112,507 | +0.08(+1.09%) |
Mar 07, 2006 | 7.487 | 7.679 | 7.423 | 7.560 | 93,847 | +0.06(+0.86%) |
Mar 06, 2006 | 7.478 | 7.688 | 7.459 | 7.496 | 281,759 | +0.01(+0.12%) |
Mar 03, 2006 | 7.652 | 7.670 | 7.432 | 7.487 | 257,206 | -0.19(-2.51%) |
Mar 02, 2006 | 7.789 | 7.826 | 7.615 | 7.679 | 90,137 | -0.11(-1.41%) |