Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.741 | 6.745 | 6.695 | 6.733 | 63,925 | +0.03(+0.50%) |
May 30, 2006 | 6.737 | 6.741 | 6.699 | 6.699 | 55,514 | -0.04(-0.62%) |
May 26, 2006 | 6.658 | 6.741 | 6.620 | 6.741 | 145,635 | +0.08(+1.25%) |
May 25, 2006 | 6.608 | 6.658 | 6.579 | 6.658 | 142,511 | +0.08(+1.27%) |
May 24, 2006 | 6.550 | 6.599 | 6.525 | 6.574 | 142,271 | -0.02(-0.38%) |
May 23, 2006 | 6.587 | 6.624 | 6.583 | 6.599 | 48,785 | -0.02(-0.31%) |
May 22, 2006 | 6.658 | 6.658 | 6.575 | 6.620 | 80,508 | -0.04(-0.56%) |
May 19, 2006 | 6.670 | 6.670 | 6.579 | 6.658 | 80,027 | +0.09(+1.39%) |
May 18, 2006 | 6.649 | 6.649 | 6.566 | 6.566 | 125,688 | -0.04(-0.57%) |
May 17, 2006 | 6.662 | 6.662 | 6.591 | 6.604 | 59,840 | -0.03(-0.44%) |
May 16, 2006 | 6.683 | 6.683 | 6.616 | 6.633 | 66,809 | +0.01(+0.13%) |
May 15, 2006 | 6.708 | 6.708 | 6.599 | 6.624 | 79,066 | +0.00(+0.00%) |
May 12, 2006 | 6.679 | 6.695 | 6.616 | 6.624 | 87,958 | +0.01(+0.13%) |
May 11, 2006 | 6.778 | 6.778 | 6.583 | 6.616 | 223,980 | -0.12(-1.85%) |
May 10, 2006 | 6.824 | 6.853 | 6.728 | 6.741 | 99,733 | -0.02(-0.37%) |
May 09, 2006 | 6.820 | 6.820 | 6.741 | 6.766 | 77,864 | -0.03(-0.43%) |
May 08, 2006 | 6.824 | 6.857 | 6.762 | 6.795 | 90,361 | +0.01(+0.18%) |
May 05, 2006 | 6.783 | 6.812 | 6.766 | 6.783 | 37,490 | +0.02(+0.25%) |
May 04, 2006 | 6.774 | 6.803 | 6.766 | 6.766 | 33,885 | -0.01(-0.12%) |
May 03, 2006 | 6.824 | 6.849 | 6.766 | 6.774 | 61,522 | -0.02(-0.25%) |
May 02, 2006 | 6.849 | 6.849 | 6.762 | 6.791 | 51,188 | -0.01(-0.18%) |
May 01, 2006 | 6.808 | 6.841 | 6.741 | 6.803 | 89,159 | +0.05(+0.80%) |
Apr 28, 2006 | 6.708 | 6.783 | 6.708 | 6.749 | 46,622 | +0.03(+0.43%) |
Apr 27, 2006 | 6.758 | 6.758 | 6.720 | 6.720 | 56,235 | -0.02(-0.31%) |
Apr 26, 2006 | 6.758 | 6.762 | 6.728 | 6.741 | 77,624 | -0.01(-0.12%) |
Apr 25, 2006 | 6.766 | 6.799 | 6.708 | 6.749 | 155,488 | -0.03(-0.43%) |
Apr 24, 2006 | 6.816 | 6.828 | 6.762 | 6.778 | 112,711 | -0.02(-0.37%) |
Apr 21, 2006 | 6.845 | 6.845 | 6.762 | 6.803 | 87,717 | -0.02(-0.37%) |
Apr 20, 2006 | 6.845 | 6.845 | 6.787 | 6.828 | 47,824 | +0.04(+0.61%) |
Apr 19, 2006 | 6.866 | 6.866 | 6.762 | 6.787 | 102,137 | -0.05(-0.73%) |
Apr 18, 2006 | 6.845 | 6.866 | 6.816 | 6.837 | 57,917 | +0.02(+0.31%) |
Apr 17, 2006 | 6.762 | 6.856 | 6.691 | 6.816 | 131,696 | -0.02(-0.30%) |
Apr 13, 2006 | 6.841 | 6.866 | 6.816 | 6.837 | 60,080 | -0.03(-0.42%) |
Apr 12, 2006 | 6.824 | 6.870 | 6.795 | 6.866 | 49,506 | +0.02(+0.30%) |
Apr 11, 2006 | 6.824 | 6.853 | 6.787 | 6.845 | 68,011 | +0.00(+0.00%) |
Apr 10, 2006 | 6.874 | 6.874 | 6.795 | 6.845 | 46,382 | +0.02(+0.30%) |
Apr 07, 2006 | 6.907 | 6.928 | 6.824 | 6.824 | 64,887 | -0.04(-0.61%) |
Apr 06, 2006 | 6.866 | 6.866 | 6.824 | 6.866 | 48,785 | +0.00(+0.00%) |
Apr 05, 2006 | 6.853 | 6.866 | 6.816 | 6.866 | 40,374 | +0.02(+0.24%) |
Apr 04, 2006 | 6.849 | 6.920 | 6.812 | 6.849 | 111,509 | +0.03(+0.49%) |
Apr 03, 2006 | 6.783 | 6.820 | 6.778 | 6.816 | 40,614 | +0.03(+0.49%) |
Mar 31, 2006 | 6.803 | 6.832 | 6.770 | 6.783 | 58,398 | -0.04(-0.61%) |
Mar 30, 2006 | 6.874 | 6.887 | 6.762 | 6.824 | 154,287 | -0.05(-0.79%) |
Mar 29, 2006 | 6.862 | 6.912 | 6.828 | 6.878 | 154,527 | +0.03(+0.49%) |
Mar 28, 2006 | 6.824 | 6.849 | 6.770 | 6.845 | 158,853 | +0.00(+0.00%) |
Mar 27, 2006 | 6.845 | 6.849 | 6.778 | 6.845 | 98,772 | +0.03(+0.49%) |
Mar 24, 2006 | 6.874 | 6.878 | 6.795 | 6.812 | 117,037 | -0.07(-0.97%) |
Mar 23, 2006 | 6.824 | 6.878 | 6.812 | 6.878 | 318,908 | +0.12(+1.72%) |
Mar 22, 2006 | 6.762 | 6.774 | 6.716 | 6.762 | 39,653 | +0.02(+0.31%) |
Mar 21, 2006 | 6.753 | 6.778 | 6.703 | 6.741 | 96,369 | +0.03(+0.43%) |
Mar 20, 2006 | 6.741 | 6.766 | 6.703 | 6.712 | 60,080 | -0.02(-0.31%) |
Mar 17, 2006 | 6.774 | 6.774 | 6.724 | 6.733 | 44,700 | -0.02(-0.37%) |
Mar 16, 2006 | 6.733 | 6.758 | 6.720 | 6.758 | 82,911 | +0.05(+0.74%) |
Mar 15, 2006 | 6.712 | 6.737 | 6.683 | 6.708 | 75,701 | +0.01(+0.12%) |
Mar 14, 2006 | 6.720 | 6.753 | 6.683 | 6.699 | 87,717 | -0.02(-0.31%) |
Mar 13, 2006 | 6.695 | 6.720 | 6.666 | 6.720 | 54,553 | +0.03(+0.44%) |
Mar 10, 2006 | 6.699 | 6.712 | 6.654 | 6.691 | 54,553 | +0.02(+0.37%) |
Mar 09, 2006 | 6.616 | 6.679 | 6.616 | 6.666 | 36,529 | +0.03(+0.44%) |
Mar 08, 2006 | 6.562 | 6.641 | 6.562 | 6.637 | 66,088 | +0.05(+0.76%) |
Mar 07, 2006 | 6.712 | 6.720 | 6.587 | 6.587 | 228,306 | -0.12(-1.80%) |
Mar 06, 2006 | 6.699 | 6.741 | 6.695 | 6.708 | 68,251 | -0.03(-0.43%) |
Mar 03, 2006 | 6.783 | 6.816 | 6.699 | 6.737 | 85,795 | -0.03(-0.43%) |
Mar 02, 2006 | 6.783 | 6.783 | 6.712 | 6.766 | 74,019 | -0.03(-0.43%) |