Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.290 | 6.290 | 6.010 | 6.140 | 32,465 | -0.12(-1.92%) |
May 30, 2006 | 6.130 | 6.270 | 6.130 | 6.260 | 13,186 | +0.06(+0.97%) |
May 26, 2006 | 6.310 | 6.350 | 6.180 | 6.200 | 18,661 | -0.15(-2.36%) |
May 25, 2006 | 6.220 | 6.350 | 6.210 | 6.350 | 12,578 | +0.14(+2.25%) |
May 24, 2006 | 6.280 | 6.280 | 6.090 | 6.210 | 15,830 | +0.02(+0.32%) |
May 23, 2006 | 6.390 | 6.450 | 6.190 | 6.190 | 20,126 | -0.18(-2.83%) |
May 22, 2006 | 6.580 | 6.580 | 6.180 | 6.370 | 26,366 | -0.28(-4.21%) |
May 19, 2006 | 6.450 | 6.650 | 6.250 | 6.650 | 25,974 | +0.21(+3.26%) |
May 18, 2006 | 6.270 | 6.480 | 6.270 | 6.440 | 41,535 | +0.17(+2.71%) |
May 17, 2006 | 6.650 | 6.670 | 5.940 | 6.270 | 319,753 | -0.38(-5.71%) |
May 16, 2006 | 6.880 | 6.970 | 6.330 | 6.650 | 41,007 | -0.30(-4.32%) |
May 15, 2006 | 7.140 | 7.140 | 6.910 | 6.950 | 27,107 | -0.23(-3.20%) |
May 12, 2006 | 7.140 | 7.280 | 7.050 | 7.180 | 35,703 | +0.00(+0.00%) |
May 11, 2006 | 7.150 | 7.300 | 7.048 | 7.180 | 38,061 | +0.00(+0.00%) |
May 10, 2006 | 7.150 | 7.340 | 6.930 | 7.180 | 94,182 | +0.01(+0.14%) |
May 09, 2006 | 7.250 | 7.470 | 7.090 | 7.170 | 139,987 | -0.17(-2.32%) |
May 08, 2006 | 7.330 | 7.490 | 7.250 | 7.340 | 159,510 | -0.14(-1.87%) |
May 05, 2006 | 7.260 | 7.560 | 7.260 | 7.480 | 19,305 | +0.20(+2.75%) |
May 04, 2006 | 7.440 | 7.440 | 7.240 | 7.280 | 24,800 | -0.17(-2.28%) |
May 03, 2006 | 7.450 | 7.500 | 7.440 | 7.450 | 35,846 | -0.03(-0.40%) |
May 02, 2006 | 7.300 | 7.530 | 7.300 | 7.480 | 60,781 | +0.15(+2.05%) |
May 01, 2006 | 7.600 | 7.600 | 7.240 | 7.330 | 39,945 | -0.32(-4.18%) |
Apr 28, 2006 | 7.440 | 7.800 | 7.300 | 7.650 | 77,500 | +0.09(+1.19%) |
Apr 27, 2006 | 7.150 | 7.740 | 6.990 | 7.560 | 98,587 | +0.37(+5.15%) |
Apr 26, 2006 | 7.390 | 7.390 | 7.150 | 7.190 | 68,094 | -0.26(-3.49%) |
Apr 25, 2006 | 7.510 | 7.890 | 7.120 | 7.450 | 74,656 | -0.14(-1.84%) |
Apr 24, 2006 | 7.800 | 7.850 | 7.550 | 7.590 | 67,626 | -0.31(-3.92%) |
Apr 21, 2006 | 7.970 | 7.970 | 7.820 | 7.900 | 96,972 | +0.03(+0.38%) |
Apr 20, 2006 | 7.850 | 7.870 | 7.690 | 7.870 | 152,105 | +0.03(+0.38%) |
Apr 19, 2006 | 7.600 | 7.840 | 7.540 | 7.840 | 104,373 | +0.24(+3.16%) |
Apr 18, 2006 | 7.490 | 7.650 | 7.470 | 7.600 | 43,283 | +0.12(+1.60%) |
Apr 17, 2006 | 7.390 | 7.530 | 7.290 | 7.480 | 56,221 | -0.01(-0.13%) |
Apr 13, 2006 | 7.170 | 7.700 | 7.170 | 7.490 | 45,596 | +0.29(+4.03%) |
Apr 12, 2006 | 7.150 | 7.240 | 7.120 | 7.200 | 47,201 | +0.05(+0.70%) |
Apr 11, 2006 | 7.090 | 7.190 | 7.060 | 7.150 | 27,587 | +0.03(+0.42%) |
Apr 10, 2006 | 7.150 | 7.160 | 6.790 | 7.120 | 35,672 | +0.02(+0.28%) |
Apr 07, 2006 | 6.930 | 7.120 | 6.670 | 7.100 | 57,065 | +0.14(+2.01%) |
Apr 06, 2006 | 6.820 | 6.990 | 6.730 | 6.960 | 45,743 | +0.07(+1.02%) |
Apr 05, 2006 | 6.600 | 6.910 | 6.530 | 6.890 | 52,105 | +0.27(+4.08%) |
Apr 04, 2006 | 6.450 | 6.690 | 6.390 | 6.620 | 38,788 | +0.05(+0.76%) |
Apr 03, 2006 | 6.630 | 6.700 | 6.420 | 6.570 | 20,469 | -0.06(-0.90%) |
Mar 31, 2006 | 6.620 | 6.660 | 6.551 | 6.630 | 20,071 | -0.02(-0.30%) |
Mar 30, 2006 | 6.630 | 6.670 | 6.510 | 6.650 | 22,520 | -0.05(-0.75%) |
Mar 29, 2006 | 6.560 | 6.740 | 6.560 | 6.700 | 54,251 | +0.11(+1.67%) |
Mar 28, 2006 | 6.520 | 6.630 | 6.370 | 6.590 | 53,727 | +0.04(+0.61%) |
Mar 27, 2006 | 6.370 | 6.610 | 6.320 | 6.550 | 46,883 | +0.05(+0.77%) |
Mar 24, 2006 | 6.250 | 6.570 | 6.100 | 6.500 | 31,690 | +0.16(+2.52%) |
Mar 23, 2006 | 6.280 | 6.450 | 6.220 | 6.340 | 20,500 | -0.10(-1.55%) |
Mar 22, 2006 | 6.400 | 6.480 | 6.330 | 6.440 | 16,800 | +0.01(+0.16%) |
Mar 21, 2006 | 6.640 | 6.700 | 6.330 | 6.430 | 37,354 | -0.24(-3.60%) |
Mar 20, 2006 | 6.700 | 6.780 | 6.640 | 6.670 | 80,269 | +0.08(+1.21%) |
Mar 17, 2006 | 6.530 | 6.590 | 6.210 | 6.590 | 29,296 | +0.03(+0.46%) |
Mar 16, 2006 | 6.630 | 6.630 | 6.350 | 6.560 | 14,649 | -0.04(-0.61%) |
Mar 15, 2006 | 6.550 | 6.690 | 6.500 | 6.600 | 13,858 | -0.11(-1.64%) |
Mar 14, 2006 | 6.600 | 6.780 | 6.590 | 6.710 | 23,578 | +0.03(+0.45%) |
Mar 13, 2006 | 6.660 | 6.900 | 6.510 | 6.680 | 63,608 | +0.00(+0.00%) |
Mar 10, 2006 | 6.480 | 6.700 | 6.300 | 6.680 | 103,517 | +0.08(+1.21%) |
Mar 09, 2006 | 6.450 | 6.700 | 6.250 | 6.600 | 83,210 | +0.12(+1.85%) |
Mar 08, 2006 | 6.270 | 6.490 | 6.080 | 6.480 | 46,055 | +0.24(+3.85%) |
Mar 07, 2006 | 6.000 | 6.360 | 5.990 | 6.240 | 61,939 | +0.24(+4.00%) |
Mar 06, 2006 | 6.000 | 6.090 | 6.000 | 6.000 | 13,553 | -0.04(-0.66%) |
Mar 03, 2006 | 6.010 | 6.150 | 6.000 | 6.040 | 30,876 | -0.11(-1.79%) |
Mar 02, 2006 | 6.020 | 6.150 | 6.020 | 6.150 | 7,047 | +0.01(+0.16%) |