Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.134 | 6.278 | 6.082 | 6.219 | 2,887,773 | +0.11(+1.82%) |
May 30, 2006 | 6.069 | 6.180 | 6.023 | 6.108 | 2,532,567 | +0.01(+0.11%) |
May 26, 2006 | 6.049 | 6.128 | 6.043 | 6.102 | 2,603,823 | +0.05(+0.86%) |
May 25, 2006 | 6.082 | 6.108 | 6.023 | 6.049 | 3,535,664 | +0.01(+0.11%) |
May 24, 2006 | 6.069 | 6.076 | 5.945 | 6.043 | 5,012,880 | -0.03(-0.43%) |
May 23, 2006 | 6.154 | 6.186 | 6.069 | 6.069 | 2,457,020 | -0.10(-1.69%) |
May 22, 2006 | 6.134 | 6.245 | 6.134 | 6.173 | 4,090,233 | -0.01(-0.11%) |
May 19, 2006 | 6.199 | 6.219 | 5.971 | 6.180 | 3,468,239 | -0.01(-0.21%) |
May 18, 2006 | 6.239 | 6.245 | 6.167 | 6.193 | 4,711,767 | -0.05(-0.84%) |
May 17, 2006 | 6.206 | 6.265 | 6.147 | 6.245 | 5,785,966 | -0.05(-0.73%) |
May 16, 2006 | 6.297 | 6.317 | 6.239 | 6.291 | 2,825,711 | -0.01(-0.10%) |
May 15, 2006 | 6.395 | 6.402 | 6.245 | 6.297 | 4,456,012 | -0.10(-1.53%) |
May 12, 2006 | 6.415 | 6.421 | 6.317 | 6.395 | 4,429,042 | -0.07(-1.01%) |
May 11, 2006 | 6.500 | 6.506 | 6.318 | 6.461 | 7,162,352 | -0.08(-1.30%) |
May 10, 2006 | 6.637 | 6.637 | 6.402 | 6.545 | 3,221,679 | +0.03(+0.50%) |
May 09, 2006 | 6.591 | 6.591 | 6.461 | 6.513 | 7,010,952 | +0.00(+0.00%) |
May 08, 2006 | 6.493 | 6.513 | 6.467 | 6.513 | 2,369,828 | +0.03(+0.50%) |
May 05, 2006 | 6.545 | 6.545 | 6.434 | 6.480 | 2,252,601 | -0.07(-1.10%) |
May 04, 2006 | 6.624 | 6.624 | 6.487 | 6.552 | 4,637,753 | +0.14(+2.24%) |
May 03, 2006 | 6.356 | 6.415 | 6.265 | 6.408 | 6,229,284 | +0.07(+1.03%) |
May 02, 2006 | 6.232 | 6.382 | 6.173 | 6.343 | 5,021,614 | +0.12(+1.89%) |
May 01, 2006 | 6.252 | 6.271 | 6.180 | 6.226 | 8,953,553 | -0.03(-0.42%) |
Apr 28, 2006 | 6.258 | 6.258 | 6.193 | 6.252 | 5,095,782 | -0.01(-0.21%) |
Apr 27, 2006 | 6.199 | 6.278 | 6.167 | 6.265 | 6,271,578 | +0.05(+0.73%) |
Apr 26, 2006 | 6.186 | 6.252 | 6.186 | 6.219 | 2,810,234 | +0.01(+0.11%) |
Apr 25, 2006 | 6.213 | 6.245 | 6.173 | 6.213 | 2,491,346 | +0.01(+0.21%) |
Apr 24, 2006 | 6.173 | 6.213 | 6.154 | 6.199 | 3,709,129 | +0.03(+0.42%) |
Apr 21, 2006 | 6.193 | 6.193 | 6.121 | 6.173 | 5,029,276 | +0.01(+0.11%) |
Apr 20, 2006 | 6.141 | 6.180 | 6.102 | 6.167 | 3,309,791 | +0.04(+0.64%) |
Apr 19, 2006 | 6.147 | 6.167 | 6.102 | 6.128 | 6,030,228 | -0.02(-0.32%) |
Apr 18, 2006 | 6.102 | 6.180 | 6.049 | 6.147 | 3,365,263 | +0.05(+0.86%) |
Apr 17, 2006 | 6.147 | 6.147 | 6.076 | 6.095 | 3,624,389 | -0.05(-0.74%) |
Apr 13, 2006 | 6.173 | 6.173 | 6.128 | 6.141 | 3,534,591 | -0.03(-0.53%) |
Apr 12, 2006 | 6.199 | 6.199 | 6.154 | 6.173 | 5,060,537 | -0.03(-0.53%) |
Apr 11, 2006 | 6.258 | 6.258 | 6.193 | 6.206 | 2,660,367 | +0.01(+0.21%) |
Apr 10, 2006 | 6.154 | 6.199 | 6.128 | 6.193 | 2,259,343 | +0.03(+0.42%) |
Apr 07, 2006 | 6.186 | 6.265 | 6.115 | 6.167 | 3,491,838 | -0.08(-1.36%) |
Apr 06, 2006 | 6.226 | 6.258 | 6.186 | 6.252 | 2,446,447 | +0.03(+0.42%) |
Apr 05, 2006 | 6.278 | 6.284 | 6.193 | 6.226 | 8,339,374 | -0.07(-1.14%) |
Apr 04, 2006 | 6.252 | 6.323 | 6.245 | 6.297 | 4,205,008 | -0.05(-0.72%) |
Apr 03, 2006 | 6.343 | 6.395 | 6.271 | 6.343 | 3,641,245 | +0.10(+1.67%) |
Mar 31, 2006 | 6.199 | 6.278 | 6.186 | 6.239 | 4,063,876 | +0.03(+0.53%) |
Mar 30, 2006 | 6.337 | 6.402 | 6.199 | 6.206 | 7,286,474 | -0.18(-2.86%) |
Mar 29, 2006 | 6.467 | 6.493 | 6.343 | 6.389 | 3,388,095 | -0.08(-1.21%) |
Mar 28, 2006 | 6.558 | 6.565 | 6.350 | 6.467 | 8,358,835 | -0.09(-1.39%) |
Mar 27, 2006 | 6.754 | 6.767 | 6.558 | 6.558 | 3,772,110 | -0.25(-3.74%) |
Mar 24, 2006 | 6.682 | 6.819 | 6.663 | 6.813 | 3,350,399 | +0.10(+1.56%) |
Mar 23, 2006 | 6.728 | 6.754 | 6.663 | 6.709 | 5,011,041 | -0.10(-1.44%) |
Mar 22, 2006 | 6.474 | 6.989 | 6.474 | 6.806 | 10,106,823 | +0.37(+5.78%) |
Mar 21, 2006 | 6.689 | 6.735 | 6.350 | 6.434 | 9,529,422 | -0.25(-3.71%) |
Mar 20, 2006 | 6.598 | 6.695 | 6.585 | 6.682 | 2,165,408 | +0.08(+1.29%) |
Mar 17, 2006 | 6.663 | 6.663 | 6.506 | 6.598 | 4,114,138 | +0.00(+0.00%) |
Mar 16, 2006 | 6.682 | 6.682 | 6.487 | 6.598 | 5,931,236 | -0.10(-1.56%) |
Mar 15, 2006 | 6.526 | 6.735 | 6.526 | 6.702 | 3,326,340 | +0.16(+2.39%) |
Mar 14, 2006 | 6.513 | 6.565 | 6.474 | 6.545 | 6,873,804 | +0.00(+0.00%) |
Mar 13, 2006 | 6.637 | 6.682 | 6.513 | 6.545 | 6,262,690 | -0.05(-0.69%) |
Mar 10, 2006 | 6.474 | 6.598 | 6.454 | 6.591 | 13,186,450 | +0.12(+1.92%) |
Mar 09, 2006 | 6.532 | 6.539 | 6.461 | 6.467 | 4,578,143 | -0.07(-1.10%) |
Mar 08, 2006 | 6.558 | 6.585 | 6.493 | 6.539 | 4,360,392 | -0.05(-0.79%) |
Mar 07, 2006 | 6.598 | 6.604 | 6.539 | 6.591 | 2,502,072 | -0.01(-0.10%) |
Mar 06, 2006 | 6.682 | 6.722 | 6.585 | 6.598 | 1,548,931 | -0.10(-1.46%) |
Mar 03, 2006 | 6.774 | 6.780 | 6.624 | 6.695 | 2,922,251 | -0.12(-1.82%) |
Mar 02, 2006 | 6.787 | 6.832 | 6.689 | 6.819 | 4,273,046 | -0.02(-0.29%) |