Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.205 | 7.356 | 7.145 | 7.346 | 25,719 | +0.14(+1.89%) |
May 30, 2006 | 7.031 | 7.248 | 7.031 | 7.210 | 11,956 | +0.13(+1.83%) |
May 26, 2006 | 7.226 | 7.226 | 6.939 | 7.080 | 10,741 | -0.11(-1.59%) |
May 25, 2006 | 7.031 | 7.237 | 7.031 | 7.195 | 10,057 | +0.03(+0.39%) |
May 24, 2006 | 7.167 | 7.192 | 6.929 | 7.167 | 15,471 | -0.02(-0.23%) |
May 23, 2006 | 7.004 | 7.183 | 7.002 | 7.183 | 13,047 | +0.13(+1.84%) |
May 22, 2006 | 7.086 | 7.232 | 7.031 | 7.053 | 3,697 | +0.02(+0.31%) |
May 19, 2006 | 7.113 | 7.113 | 6.999 | 7.031 | 41,395 | +0.03(+0.39%) |
May 18, 2006 | 7.031 | 7.031 | 6.929 | 7.004 | 11,658 | -0.03(-0.38%) |
May 17, 2006 | 6.923 | 7.038 | 6.923 | 7.031 | 5,354 | -0.14(-1.96%) |
May 16, 2006 | 6.936 | 7.226 | 6.936 | 7.172 | 7,663 | +0.14(+2.00%) |
May 15, 2006 | 7.118 | 7.194 | 7.031 | 7.031 | 3,004 | -0.24(-3.35%) |
May 12, 2006 | 7.302 | 7.302 | 7.037 | 7.275 | 13,940 | -0.03(-0.37%) |
May 11, 2006 | 7.275 | 7.388 | 7.069 | 7.302 | 124,665 | +0.04(+0.59%) |
May 10, 2006 | 6.994 | 7.264 | 6.991 | 7.259 | 26,835 | +0.34(+4.85%) |
May 09, 2006 | 7.031 | 7.031 | 6.902 | 6.923 | 6,470 | -0.08(-1.16%) |
May 08, 2006 | 7.031 | 7.123 | 6.983 | 7.004 | 9,040 | -0.09(-1.30%) |
May 05, 2006 | 7.086 | 7.167 | 7.086 | 7.096 | 7,996 | +0.04(+0.54%) |
May 04, 2006 | 7.102 | 7.106 | 7.005 | 7.059 | 8,793 | +0.06(+0.80%) |
May 03, 2006 | 6.977 | 7.167 | 6.977 | 7.002 | 6,933 | -0.03(-0.42%) |
May 02, 2006 | 7.031 | 7.064 | 6.999 | 7.031 | 44,982 | +0.03(+0.46%) |
May 01, 2006 | 7.042 | 7.042 | 6.903 | 6.999 | 1,987 | -0.03(-0.46%) |
Apr 28, 2006 | 7.221 | 7.221 | 7.031 | 7.031 | 19,412 | +0.00(+0.00%) |
Apr 27, 2006 | 7.091 | 7.091 | 6.956 | 7.031 | 32,411 | +0.00(+0.00%) |
Apr 26, 2006 | 7.248 | 7.437 | 7.004 | 7.031 | 53,782 | -0.22(-2.99%) |
Apr 25, 2006 | 7.031 | 7.302 | 7.031 | 7.248 | 44,409 | +0.22(+3.08%) |
Apr 24, 2006 | 6.934 | 7.053 | 6.880 | 7.031 | 43,414 | +0.11(+1.56%) |
Apr 21, 2006 | 6.869 | 6.923 | 6.869 | 6.923 | 27,041 | +0.11(+1.59%) |
Apr 20, 2006 | 6.761 | 6.869 | 6.761 | 6.815 | 46,805 | +0.10(+1.45%) |
Apr 19, 2006 | 6.626 | 6.788 | 6.626 | 6.718 | 35,444 | +0.04(+0.57%) |
Apr 18, 2006 | 6.680 | 6.745 | 6.491 | 6.680 | 55,629 | +0.03(+0.41%) |
Apr 17, 2006 | 6.572 | 6.707 | 6.572 | 6.653 | 20,891 | +0.05(+0.82%) |
Apr 13, 2006 | 6.599 | 6.604 | 6.599 | 6.599 | 2,403 | -0.05(-0.81%) |
Apr 12, 2006 | 6.615 | 6.653 | 6.593 | 6.653 | 2,653 | +0.04(+0.65%) |
Apr 11, 2006 | 6.653 | 6.680 | 6.491 | 6.610 | 5,712 | -0.04(-0.65%) |
Apr 10, 2006 | 6.528 | 6.653 | 6.485 | 6.653 | 7,894 | +0.05(+0.82%) |
Apr 07, 2006 | 6.470 | 6.647 | 6.470 | 6.599 | 5,601 | -0.02(-0.33%) |
Apr 06, 2006 | 6.512 | 6.626 | 6.436 | 6.620 | 32,983 | +0.04(+0.58%) |
Apr 05, 2006 | 6.583 | 6.583 | 6.545 | 6.583 | 8,325 | -0.02(-0.23%) |
Apr 04, 2006 | 6.485 | 6.647 | 6.388 | 6.598 | 15,981 | +0.14(+2.16%) |
Apr 03, 2006 | 6.631 | 6.707 | 6.458 | 6.458 | 6,012 | -0.19(-2.83%) |
Mar 31, 2006 | 6.745 | 6.745 | 6.646 | 6.646 | 10,691 | -0.01(-0.18%) |
Mar 30, 2006 | 6.761 | 6.761 | 6.658 | 6.658 | 5,407 | -0.10(-1.52%) |
Mar 29, 2006 | 6.761 | 6.761 | 6.761 | 6.761 | 5,150 | +0.05(+0.81%) |
Mar 28, 2006 | 6.799 | 6.799 | 6.683 | 6.707 | 8,402 | -0.05(-0.72%) |
Mar 27, 2006 | 6.631 | 6.761 | 6.631 | 6.756 | 7,914 | +0.05(+0.73%) |
Mar 24, 2006 | 6.761 | 6.761 | 6.707 | 6.707 | 11,865 | +0.03(+0.40%) |
Mar 23, 2006 | 6.707 | 6.734 | 6.494 | 6.680 | 7,210 | +0.04(+0.65%) |
Mar 22, 2006 | 6.642 | 6.756 | 6.578 | 6.637 | 4,252 | -0.01(-0.08%) |
Mar 21, 2006 | 6.599 | 6.761 | 6.572 | 6.642 | 10,445 | +0.01(+0.08%) |
Mar 20, 2006 | 6.561 | 6.707 | 6.561 | 6.637 | 10,728 | +0.00(+0.00%) |
Mar 17, 2006 | 6.491 | 6.777 | 6.491 | 6.637 | 33,020 | +0.05(+0.74%) |
Mar 16, 2006 | 6.626 | 6.680 | 6.588 | 6.588 | 38,352 | -0.01(-0.16%) |
Mar 15, 2006 | 6.453 | 6.599 | 6.453 | 6.599 | 25,597 | +0.15(+2.26%) |
Mar 14, 2006 | 6.382 | 6.491 | 6.382 | 6.453 | 9,723 | -0.01(-0.17%) |
Mar 13, 2006 | 6.301 | 6.474 | 6.139 | 6.464 | 21,056 | +0.28(+4.55%) |
Mar 10, 2006 | 5.923 | 6.220 | 5.869 | 6.182 | 16,743 | +0.18(+2.97%) |
Mar 09, 2006 | 6.058 | 6.112 | 5.923 | 6.004 | 8,319 | +0.05(+0.91%) |
Mar 08, 2006 | 5.950 | 6.058 | 5.814 | 5.950 | 86,433 | +0.00(+0.00%) |
Mar 07, 2006 | 5.944 | 5.961 | 5.793 | 5.950 | 99,700 | -0.06(-0.99%) |
Mar 06, 2006 | 6.491 | 6.491 | 5.814 | 6.009 | 77,423 | -0.50(-7.65%) |
Mar 03, 2006 | 6.518 | 6.599 | 6.420 | 6.507 | 9,427 | -0.09(-1.39%) |
Mar 02, 2006 | 6.626 | 6.626 | 6.599 | 6.599 | 12,350 | -0.02(-0.25%) |