Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.265 | 6.282 | 6.241 | 6.268 | 361,060 | +0.03(+0.54%) |
May 30, 2006 | 6.255 | 6.265 | 6.221 | 6.234 | 196,139 | -0.02(-0.33%) |
May 26, 2006 | 6.200 | 6.255 | 6.187 | 6.255 | 214,692 | +0.06(+0.99%) |
May 25, 2006 | 6.227 | 6.244 | 6.166 | 6.193 | 348,691 | -0.02(-0.38%) |
May 24, 2006 | 6.248 | 6.261 | 6.200 | 6.217 | 248,266 | -0.03(-0.44%) |
May 23, 2006 | 6.227 | 6.265 | 6.224 | 6.244 | 262,402 | +0.00(+0.05%) |
May 22, 2006 | 6.258 | 6.275 | 6.217 | 6.241 | 285,373 | -0.03(-0.49%) |
May 19, 2006 | 6.231 | 6.272 | 6.214 | 6.272 | 224,116 | +0.03(+0.49%) |
May 18, 2006 | 6.261 | 6.272 | 6.227 | 6.241 | 200,851 | +0.01(+0.16%) |
May 17, 2006 | 6.238 | 6.261 | 6.224 | 6.231 | 225,589 | -0.01(-0.11%) |
May 16, 2006 | 6.231 | 6.258 | 6.219 | 6.238 | 213,220 | +0.01(+0.22%) |
May 15, 2006 | 6.265 | 6.275 | 6.217 | 6.224 | 176,407 | -0.02(-0.38%) |
May 12, 2006 | 6.282 | 6.285 | 6.231 | 6.248 | 196,728 | -0.03(-0.49%) |
May 11, 2006 | 6.295 | 6.299 | 6.278 | 6.278 | 295,092 | -0.01(-0.22%) |
May 10, 2006 | 6.289 | 6.292 | 6.272 | 6.292 | 126,930 | +0.02(+0.27%) |
May 09, 2006 | 6.255 | 6.289 | 6.255 | 6.275 | 214,398 | -0.01(-0.11%) |
May 08, 2006 | 6.292 | 6.295 | 6.272 | 6.282 | 185,536 | -0.01(-0.16%) |
May 05, 2006 | 6.295 | 6.299 | 6.275 | 6.292 | 208,802 | -0.00(-0.05%) |
May 04, 2006 | 6.282 | 6.299 | 6.272 | 6.295 | 196,728 | +0.02(+0.27%) |
May 03, 2006 | 6.278 | 6.295 | 6.258 | 6.278 | 164,921 | -0.02(-0.27%) |
May 02, 2006 | 6.299 | 6.299 | 6.282 | 6.295 | 166,394 | +0.00(+0.00%) |
May 01, 2006 | 6.268 | 6.299 | 6.244 | 6.295 | 350,458 | +0.03(+0.49%) |
Apr 28, 2006 | 6.261 | 6.265 | 6.227 | 6.265 | 159,915 | +0.02(+0.38%) |
Apr 27, 2006 | 6.207 | 6.248 | 6.190 | 6.241 | 286,257 | +0.04(+0.66%) |
Apr 26, 2006 | 6.180 | 6.221 | 6.166 | 6.200 | 269,470 | +0.00(+0.05%) |
Apr 25, 2006 | 6.214 | 6.214 | 6.156 | 6.197 | 326,603 | -0.02(-0.27%) |
Apr 24, 2006 | 6.227 | 6.227 | 6.193 | 6.214 | 279,188 | -0.01(-0.22%) |
Apr 21, 2006 | 6.227 | 6.234 | 6.200 | 6.227 | 291,852 | +0.01(+0.22%) |
Apr 20, 2006 | 6.241 | 6.255 | 6.197 | 6.214 | 333,083 | +0.00(+0.00%) |
Apr 19, 2006 | 6.258 | 6.258 | 6.193 | 6.214 | 283,312 | -0.01(-0.22%) |
Apr 18, 2006 | 6.197 | 6.227 | 6.183 | 6.227 | 223,233 | +0.02(+0.27%) |
Apr 17, 2006 | 6.234 | 6.248 | 6.156 | 6.210 | 283,017 | -0.05(-0.87%) |
Apr 13, 2006 | 6.282 | 6.278 | 6.234 | 6.265 | 160,504 | -0.02(-0.27%) |
Apr 12, 2006 | 6.299 | 6.309 | 6.278 | 6.282 | 237,664 | -0.02(-0.27%) |
Apr 11, 2006 | 6.302 | 6.306 | 6.285 | 6.299 | 269,470 | -0.00(-0.05%) |
Apr 10, 2006 | 6.289 | 6.329 | 6.282 | 6.302 | 230,595 | +0.02(+0.27%) |
Apr 07, 2006 | 6.316 | 6.333 | 6.248 | 6.285 | 189,071 | -0.02(-0.38%) |
Apr 06, 2006 | 6.346 | 6.363 | 6.282 | 6.309 | 234,129 | -0.03(-0.43%) |
Apr 05, 2006 | 6.343 | 6.356 | 6.333 | 6.336 | 222,644 | +0.00(+0.05%) |
Apr 04, 2006 | 6.316 | 6.360 | 6.302 | 6.333 | 256,806 | +0.04(+0.59%) |
Apr 03, 2006 | 6.238 | 6.312 | 6.234 | 6.295 | 366,656 | +0.06(+0.98%) |
Mar 31, 2006 | 6.200 | 6.241 | 6.190 | 6.234 | 273,887 | +0.04(+0.60%) |
Mar 30, 2006 | 6.180 | 6.197 | 6.163 | 6.197 | 201,145 | +0.02(+0.33%) |
Mar 29, 2006 | 6.187 | 6.204 | 6.163 | 6.177 | 298,331 | +0.00(+0.00%) |
Mar 28, 2006 | 6.210 | 6.210 | 6.163 | 6.177 | 267,997 | -0.02(-0.33%) |
Mar 27, 2006 | 6.221 | 6.231 | 6.180 | 6.197 | 205,857 | -0.02(-0.27%) |
Mar 24, 2006 | 6.214 | 6.224 | 6.193 | 6.214 | 227,945 | +0.00(+0.00%) |
Mar 23, 2006 | 6.197 | 6.214 | 6.193 | 6.214 | 163,154 | +0.02(+0.27%) |
Mar 22, 2006 | 6.197 | 6.204 | 6.173 | 6.197 | 213,220 | +0.01(+0.16%) |
Mar 21, 2006 | 6.183 | 6.197 | 6.173 | 6.187 | 255,039 | +0.01(+0.16%) |
Mar 20, 2006 | 6.183 | 6.187 | 6.166 | 6.177 | 205,563 | -0.00(-0.05%) |
Mar 17, 2006 | 6.187 | 6.190 | 6.163 | 6.180 | 293,914 | +0.01(+0.11%) |
Mar 16, 2006 | 6.170 | 6.191 | 6.146 | 6.173 | 359,293 | +0.02(+0.33%) |
Mar 15, 2006 | 6.146 | 6.170 | 6.122 | 6.153 | 240,903 | +0.00(+0.06%) |
Mar 14, 2006 | 6.146 | 6.166 | 6.132 | 6.149 | 294,797 | +0.00(+0.06%) |
Mar 13, 2006 | 6.139 | 6.146 | 6.095 | 6.146 | 259,751 | +0.00(+0.00%) |
Mar 10, 2006 | 6.122 | 6.146 | 6.112 | 6.146 | 265,052 | +0.02(+0.39%) |
Mar 09, 2006 | 6.136 | 6.146 | 6.115 | 6.122 | 383,443 | +0.00(+0.06%) |
Mar 08, 2006 | 6.143 | 6.143 | 6.061 | 6.119 | 367,834 | -0.01(-0.22%) |
Mar 07, 2006 | 6.146 | 6.160 | 6.105 | 6.132 | 349,869 | -0.01(-0.17%) |
Mar 06, 2006 | 6.156 | 6.163 | 6.143 | 6.143 | 222,644 | -0.00(-0.06%) |
Mar 03, 2006 | 6.132 | 6.146 | 6.126 | 6.146 | 239,725 | +0.00(+0.00%) |
Mar 02, 2006 | 6.132 | 6.146 | 6.115 | 6.146 | 349,280 | +0.02(+0.39%) |