Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.562 | 6.616 | 6.536 | 6.588 | 2,652,474 | +0.16(+2.48%) |
May 30, 2006 | 6.506 | 6.521 | 6.427 | 6.428 | 1,541,806 | -0.05(-0.72%) |
May 26, 2006 | 6.469 | 6.481 | 6.428 | 6.475 | 1,758,122 | +0.17(+2.77%) |
May 25, 2006 | 6.273 | 6.314 | 6.230 | 6.301 | 1,855,837 | +0.12(+1.97%) |
May 24, 2006 | 6.219 | 6.242 | 6.103 | 6.179 | 2,290,705 | -0.01(-0.15%) |
May 23, 2006 | 6.186 | 6.258 | 6.186 | 6.188 | 1,042,789 | +0.01(+0.11%) |
May 22, 2006 | 6.208 | 6.241 | 6.125 | 6.182 | 1,308,335 | -0.06(-0.92%) |
May 19, 2006 | 6.200 | 6.246 | 6.170 | 6.239 | 1,297,146 | +0.01(+0.22%) |
May 18, 2006 | 6.288 | 6.341 | 6.225 | 6.226 | 3,751,207 | -0.00(-0.06%) |
May 17, 2006 | 6.393 | 6.400 | 6.194 | 6.230 | 1,724,555 | -0.22(-3.47%) |
May 16, 2006 | 6.481 | 6.499 | 6.428 | 6.454 | 1,085,306 | +0.05(+0.84%) |
May 15, 2006 | 6.406 | 6.439 | 6.369 | 6.400 | 1,040,551 | -0.01(-0.08%) |
May 12, 2006 | 6.489 | 6.506 | 6.399 | 6.406 | 1,126,332 | -0.07(-1.12%) |
May 11, 2006 | 6.546 | 6.553 | 6.478 | 6.478 | 813,047 | -0.11(-1.69%) |
May 10, 2006 | 6.569 | 6.607 | 6.556 | 6.589 | 1,056,961 | +0.00(+0.04%) |
May 09, 2006 | 6.609 | 6.611 | 6.562 | 6.587 | 1,349,360 | -0.04(-0.63%) |
May 08, 2006 | 6.628 | 6.647 | 6.611 | 6.628 | 930,902 | +0.04(+0.63%) |
May 05, 2006 | 6.548 | 6.591 | 6.533 | 6.587 | 1,189,734 | +0.08(+1.24%) |
May 04, 2006 | 6.458 | 6.533 | 6.458 | 6.506 | 956,263 | +0.07(+1.10%) |
May 03, 2006 | 6.428 | 6.440 | 6.403 | 6.435 | 669,831 | -0.03(-0.48%) |
May 02, 2006 | 6.465 | 6.483 | 6.450 | 6.466 | 1,005,493 | +0.04(+0.58%) |
May 01, 2006 | 6.443 | 6.477 | 6.427 | 6.428 | 1,906,559 | -0.01(-0.08%) |
Apr 28, 2006 | 6.396 | 6.455 | 6.387 | 6.434 | 4,782,808 | +0.04(+0.59%) |
Apr 27, 2006 | 6.336 | 6.416 | 6.332 | 6.396 | 5,466,066 | +0.01(+0.15%) |
Apr 26, 2006 | 6.357 | 6.400 | 6.357 | 6.387 | 5,113,248 | +0.01(+0.17%) |
Apr 25, 2006 | 6.385 | 6.398 | 6.333 | 6.376 | 4,917,819 | +0.00(+0.02%) |
Apr 24, 2006 | 6.353 | 6.375 | 6.333 | 6.375 | 830,949 | +0.04(+0.66%) |
Apr 21, 2006 | 6.359 | 6.348 | 6.305 | 6.333 | 1,166,611 | +0.01(+0.11%) |
Apr 20, 2006 | 6.283 | 6.337 | 6.296 | 6.326 | 1,283,720 | -0.01(-0.11%) |
Apr 19, 2006 | 6.285 | 6.333 | 6.226 | 6.333 | 1,367,262 | +0.09(+1.42%) |
Apr 18, 2006 | 6.203 | 6.245 | 6.168 | 6.245 | 1,059,945 | +0.09(+1.44%) |
Apr 17, 2006 | 6.127 | 6.198 | 6.127 | 6.156 | 898,827 | +0.03(+0.48%) |
Apr 13, 2006 | 6.119 | 6.127 | 6.086 | 6.127 | 825,728 | +0.01(+0.13%) |
Apr 12, 2006 | 6.132 | 6.147 | 6.105 | 6.119 | 1,145,725 | -0.09(-1.43%) |
Apr 11, 2006 | 6.225 | 6.226 | 6.188 | 6.207 | 1,899,846 | -0.05(-0.88%) |
Apr 10, 2006 | 6.278 | 6.285 | 6.251 | 6.262 | 647,454 | +0.00(+0.02%) |
Apr 07, 2006 | 6.324 | 6.324 | 6.254 | 6.261 | 1,224,792 | -0.11(-1.73%) |
Apr 06, 2006 | 6.344 | 6.374 | 6.333 | 6.371 | 990,575 | -0.04(-0.61%) |
Apr 05, 2006 | 6.377 | 6.412 | 6.360 | 6.410 | 690,717 | +0.01(+0.23%) |
Apr 04, 2006 | 6.387 | 6.412 | 6.364 | 6.395 | 1,517,191 | +0.06(+0.91%) |
Apr 03, 2006 | 6.306 | 6.356 | 6.294 | 6.337 | 2,352,616 | +0.04(+0.64%) |
Mar 31, 2006 | 6.304 | 6.326 | 6.282 | 6.297 | 1,572,389 | -0.01(-0.21%) |
Mar 30, 2006 | 6.348 | 6.353 | 6.297 | 6.310 | 3,095,548 | +0.01(+0.11%) |
Mar 29, 2006 | 6.266 | 6.328 | 6.255 | 6.304 | 1,071,134 | +0.06(+1.01%) |
Mar 28, 2006 | 6.318 | 6.330 | 6.233 | 6.241 | 3,137,319 | -0.08(-1.34%) |
Mar 27, 2006 | 6.363 | 6.373 | 6.324 | 6.325 | 2,835,969 | -0.07(-1.07%) |
Mar 24, 2006 | 6.383 | 6.426 | 6.360 | 6.393 | 1,354,582 | +0.01(+0.21%) |
Mar 23, 2006 | 6.439 | 6.440 | 6.365 | 6.380 | 1,951,314 | -0.07(-1.12%) |
Mar 22, 2006 | 6.436 | 6.467 | 6.431 | 6.452 | 828,711 | +0.05(+0.84%) |
Mar 21, 2006 | 6.435 | 6.448 | 6.398 | 6.399 | 774,260 | -0.06(-0.89%) |
Mar 20, 2006 | 6.457 | 6.463 | 6.435 | 6.457 | 1,109,175 | +0.01(+0.21%) |
Mar 17, 2006 | 6.430 | 6.459 | 6.412 | 6.443 | 1,005,493 | -0.01(-0.10%) |
Mar 16, 2006 | 6.399 | 6.473 | 6.377 | 6.450 | 1,289,687 | -0.05(-0.70%) |
Mar 15, 2006 | 6.462 | 6.495 | 6.422 | 6.495 | 1,318,778 | +0.01(+0.14%) |
Mar 14, 2006 | 6.422 | 6.489 | 6.418 | 6.486 | 711,603 | +0.03(+0.48%) |
Mar 13, 2006 | 6.416 | 6.457 | 6.416 | 6.455 | 1,351,598 | +0.05(+0.77%) |
Mar 10, 2006 | 6.328 | 6.408 | 6.313 | 6.406 | 840,646 | +0.07(+1.06%) |
Mar 09, 2006 | 6.369 | 6.383 | 6.339 | 6.339 | 3,149,254 | -0.03(-0.51%) |
Mar 08, 2006 | 6.326 | 6.376 | 6.313 | 6.371 | 898,081 | +0.04(+0.64%) |
Mar 07, 2006 | 6.322 | 6.341 | 6.301 | 6.330 | 1,140,504 | -0.06(-0.99%) |
Mar 06, 2006 | 6.448 | 6.452 | 6.372 | 6.393 | 4,520,992 | +0.03(+0.40%) |
Mar 03, 2006 | 6.309 | 6.395 | 6.293 | 6.368 | 1,471,690 | +0.02(+0.30%) |
Mar 02, 2006 | 6.320 | 6.356 | 6.310 | 6.349 | 2,445,856 | +0.00(+0.00%) |