Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.830 | 6.896 | 6.814 | 6.884 | 4,269,035 | +0.06(+0.91%) |
May 30, 2006 | 6.954 | 6.958 | 6.810 | 6.822 | 2,602,320 | -0.13(-1.90%) |
May 26, 2006 | 6.913 | 7.000 | 6.901 | 6.954 | 3,702,250 | +0.06(+0.84%) |
May 25, 2006 | 6.876 | 6.910 | 6.839 | 6.896 | 2,958,557 | +0.07(+1.09%) |
May 24, 2006 | 6.834 | 6.872 | 6.752 | 6.822 | 3,687,004 | -0.03(-0.42%) |
May 23, 2006 | 6.958 | 6.963 | 6.851 | 6.851 | 2,185,581 | -0.07(-1.07%) |
May 22, 2006 | 6.843 | 6.954 | 6.830 | 6.925 | 2,938,954 | +0.07(+1.09%) |
May 19, 2006 | 6.859 | 6.942 | 6.830 | 6.851 | 3,483,232 | +0.02(+0.36%) |
May 18, 2006 | 6.921 | 6.996 | 6.826 | 6.826 | 3,868,268 | -0.10(-1.43%) |
May 17, 2006 | 7.016 | 7.016 | 6.921 | 6.925 | 2,976,950 | -0.08(-1.18%) |
May 16, 2006 | 7.099 | 7.099 | 6.991 | 7.008 | 4,023,880 | -0.05(-0.70%) |
May 15, 2006 | 6.987 | 7.066 | 6.983 | 7.058 | 2,049,088 | +0.05(+0.77%) |
May 12, 2006 | 7.037 | 7.074 | 6.975 | 7.004 | 3,778,483 | -0.03(-0.47%) |
May 11, 2006 | 7.095 | 7.095 | 7.004 | 7.037 | 3,125,301 | -0.06(-0.82%) |
May 10, 2006 | 7.103 | 7.115 | 7.053 | 7.095 | 2,236,887 | +0.01(+0.17%) |
May 09, 2006 | 7.025 | 7.107 | 6.996 | 7.082 | 5,446,408 | +0.06(+0.88%) |
May 08, 2006 | 7.012 | 7.058 | 7.004 | 7.020 | 3,591,652 | +0.01(+0.18%) |
May 05, 2006 | 7.016 | 7.033 | 6.954 | 7.008 | 4,585,582 | +0.04(+0.59%) |
May 04, 2006 | 6.983 | 6.996 | 6.938 | 6.967 | 4,326,149 | +0.00(+0.06%) |
May 03, 2006 | 6.938 | 7.004 | 6.921 | 6.963 | 5,833,138 | -0.08(-1.12%) |
May 02, 2006 | 7.025 | 7.053 | 6.983 | 7.041 | 4,749,906 | +0.02(+0.29%) |
May 01, 2006 | 7.111 | 7.115 | 7.016 | 7.020 | 4,845,984 | -0.09(-1.28%) |
Apr 28, 2006 | 6.934 | 7.136 | 6.909 | 7.111 | 9,873,475 | +0.18(+2.56%) |
Apr 27, 2006 | 6.901 | 7.025 | 6.859 | 6.934 | 5,846,206 | +0.03(+0.48%) |
Apr 26, 2006 | 6.855 | 6.942 | 6.814 | 6.901 | 9,599,037 | +0.06(+0.91%) |
Apr 25, 2006 | 6.752 | 6.855 | 6.752 | 6.839 | 5,244,088 | +0.09(+1.35%) |
Apr 24, 2006 | 6.818 | 6.818 | 6.735 | 6.748 | 7,155,232 | -0.07(-1.09%) |
Apr 21, 2006 | 6.859 | 6.859 | 6.793 | 6.822 | 6,425,333 | +0.00(+0.00%) |
Apr 20, 2006 | 6.859 | 6.863 | 6.777 | 6.822 | 9,082,590 | -0.04(-0.54%) |
Apr 19, 2006 | 6.925 | 6.925 | 6.756 | 6.859 | 9,572,416 | -0.11(-1.54%) |
Apr 18, 2006 | 6.921 | 6.967 | 6.888 | 6.967 | 27,493,892 | +0.08(+1.14%) |
Apr 17, 2006 | 6.946 | 6.946 | 6.880 | 6.888 | 4,093,578 | -0.03(-0.48%) |
Apr 13, 2006 | 6.938 | 6.963 | 6.905 | 6.921 | 4,731,030 | -0.02(-0.24%) |
Apr 12, 2006 | 7.186 | 7.020 | 6.880 | 6.938 | 20,263,880 | -0.25(-3.45%) |
Apr 11, 2006 | 7.301 | 7.301 | 7.153 | 7.186 | 3,302,936 | -0.10(-1.36%) |
Apr 10, 2006 | 7.281 | 7.310 | 7.256 | 7.285 | 2,107,654 | +0.00(+0.06%) |
Apr 07, 2006 | 7.293 | 7.314 | 7.256 | 7.281 | 2,508,663 | +0.01(+0.11%) |
Apr 06, 2006 | 7.219 | 7.272 | 7.149 | 7.272 | 3,502,835 | +0.04(+0.51%) |
Apr 05, 2006 | 7.235 | 7.264 | 7.198 | 7.235 | 1,957,367 | -0.01(-0.11%) |
Apr 04, 2006 | 7.210 | 7.264 | 7.198 | 7.244 | 2,605,708 | +0.02(+0.29%) |
Apr 03, 2006 | 7.231 | 7.301 | 7.190 | 7.223 | 4,831,705 | -0.02(-0.23%) |
Mar 31, 2006 | 7.252 | 7.330 | 7.227 | 7.239 | 3,779,451 | +0.02(+0.23%) |
Mar 30, 2006 | 7.248 | 7.248 | 7.099 | 7.223 | 5,053,143 | -0.01(-0.17%) |
Mar 29, 2006 | 7.252 | 7.293 | 7.231 | 7.235 | 2,431,946 | -0.04(-0.51%) |
Mar 28, 2006 | 7.363 | 7.401 | 7.268 | 7.272 | 3,344,561 | -0.09(-1.18%) |
Mar 27, 2006 | 7.347 | 7.372 | 7.322 | 7.359 | 2,994,132 | +0.02(+0.23%) |
Mar 24, 2006 | 7.384 | 7.384 | 7.330 | 7.343 | 2,402,179 | -0.03(-0.39%) |
Mar 23, 2006 | 7.442 | 7.479 | 7.355 | 7.372 | 1,937,764 | -0.07(-0.94%) |
Mar 22, 2006 | 7.376 | 7.479 | 7.343 | 7.442 | 3,769,529 | +0.10(+1.29%) |
Mar 21, 2006 | 7.409 | 7.425 | 7.318 | 7.347 | 2,760,836 | -0.04(-0.56%) |
Mar 20, 2006 | 7.314 | 7.417 | 7.272 | 7.388 | 2,463,649 | +0.09(+1.19%) |
Mar 17, 2006 | 7.458 | 7.467 | 7.293 | 7.301 | 4,974,490 | -0.13(-1.78%) |
Mar 16, 2006 | 7.471 | 7.533 | 7.429 | 7.434 | 3,954,665 | +0.01(+0.17%) |
Mar 15, 2006 | 7.215 | 7.454 | 7.202 | 7.421 | 5,791,512 | +0.21(+2.92%) |
Mar 14, 2006 | 7.169 | 7.244 | 7.124 | 7.210 | 3,348,433 | +0.03(+0.40%) |
Mar 13, 2006 | 7.070 | 7.244 | 7.066 | 7.182 | 5,670,266 | +0.18(+2.54%) |
Mar 10, 2006 | 7.004 | 7.004 | 6.967 | 7.004 | 1,719,230 | +0.02(+0.36%) |
Mar 09, 2006 | 6.996 | 7.020 | 6.971 | 6.979 | 1,442,372 | -0.00(-0.06%) |
Mar 08, 2006 | 7.037 | 7.037 | 6.983 | 6.983 | 2,504,549 | -0.04(-0.59%) |
Mar 07, 2006 | 7.062 | 7.062 | 6.971 | 7.025 | 2,407,987 | -0.02(-0.35%) |
Mar 06, 2006 | 6.991 | 7.049 | 6.954 | 7.049 | 2,063,367 | +0.03(+0.47%) |
Mar 03, 2006 | 7.049 | 7.066 | 6.991 | 7.016 | 3,411,114 | -0.03(-0.47%) |
Mar 02, 2006 | 7.103 | 7.124 | 7.020 | 7.049 | 3,502,835 | -0.05(-0.76%) |