Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.150 | 6.195 | 6.124 | 6.192 | 140,566 | +0.07(+1.16%) |
May 30, 2006 | 6.112 | 6.122 | 6.074 | 6.122 | 120,372 | +0.03(+0.41%) |
May 26, 2006 | 6.008 | 6.099 | 5.998 | 6.097 | 149,673 | +0.10(+1.68%) |
May 25, 2006 | 5.985 | 6.036 | 5.963 | 5.996 | 161,156 | +0.05(+0.81%) |
May 24, 2006 | 6.008 | 6.016 | 5.892 | 5.948 | 209,860 | -0.07(-1.13%) |
May 23, 2006 | 6.016 | 6.086 | 6.016 | 6.016 | 266,087 | +0.03(+0.42%) |
May 22, 2006 | 6.006 | 6.006 | 5.925 | 5.990 | 178,975 | -0.05(-0.88%) |
May 19, 2006 | 5.935 | 6.043 | 5.922 | 6.043 | 351,219 | +0.05(+0.76%) |
May 18, 2006 | 6.238 | 6.286 | 5.948 | 5.998 | 530,986 | -0.21(-3.46%) |
May 17, 2006 | 6.427 | 6.430 | 6.170 | 6.213 | 384,480 | -0.24(-3.72%) |
May 16, 2006 | 6.473 | 6.473 | 6.427 | 6.453 | 116,017 | -0.01(-0.20%) |
May 15, 2006 | 6.496 | 6.501 | 6.402 | 6.465 | 121,560 | -0.02(-0.23%) |
May 12, 2006 | 6.592 | 6.592 | 6.480 | 6.480 | 162,740 | -0.12(-1.87%) |
May 11, 2006 | 6.647 | 6.647 | 6.541 | 6.604 | 190,854 | -0.14(-2.02%) |
May 10, 2006 | 6.799 | 6.806 | 6.720 | 6.741 | 333,796 | -0.05(-0.71%) |
May 09, 2006 | 6.768 | 6.791 | 6.710 | 6.789 | 239,161 | +0.03(+0.49%) |
May 08, 2006 | 6.705 | 6.806 | 6.667 | 6.756 | 207,484 | +0.09(+1.33%) |
May 05, 2006 | 6.592 | 6.667 | 6.581 | 6.667 | 124,332 | +0.09(+1.30%) |
May 04, 2006 | 6.579 | 6.629 | 6.579 | 6.581 | 114,037 | +0.02(+0.31%) |
May 03, 2006 | 6.556 | 6.604 | 6.556 | 6.561 | 123,540 | -0.02(-0.31%) |
May 02, 2006 | 6.581 | 6.584 | 6.521 | 6.581 | 156,801 | +0.03(+0.39%) |
May 01, 2006 | 6.478 | 6.571 | 6.478 | 6.556 | 194,021 | +0.04(+0.62%) |
Apr 28, 2006 | 6.554 | 6.566 | 6.496 | 6.516 | 143,338 | -0.05(-0.77%) |
Apr 27, 2006 | 6.554 | 6.566 | 6.516 | 6.566 | 178,975 | +0.03(+0.39%) |
Apr 26, 2006 | 6.536 | 6.541 | 6.503 | 6.541 | 152,841 | +0.02(+0.31%) |
Apr 25, 2006 | 6.516 | 6.564 | 6.491 | 6.521 | 222,531 | +0.01(+0.08%) |
Apr 24, 2006 | 6.541 | 6.541 | 6.478 | 6.516 | 189,666 | +0.04(+0.58%) |
Apr 21, 2006 | 6.389 | 6.503 | 6.377 | 6.478 | 172,243 | +0.10(+1.54%) |
Apr 20, 2006 | 6.389 | 6.440 | 6.377 | 6.379 | 254,208 | -0.01(-0.16%) |
Apr 19, 2006 | 6.382 | 6.427 | 6.352 | 6.389 | 116,809 | +0.01(+0.08%) |
Apr 18, 2006 | 6.364 | 6.417 | 6.362 | 6.384 | 178,183 | +0.03(+0.44%) |
Apr 17, 2006 | 6.367 | 6.405 | 6.354 | 6.357 | 102,554 | -0.00(-0.04%) |
Apr 13, 2006 | 6.331 | 6.359 | 6.314 | 6.359 | 130,667 | +0.03(+0.44%) |
Apr 12, 2006 | 6.311 | 6.352 | 6.283 | 6.331 | 131,459 | +0.03(+0.40%) |
Apr 11, 2006 | 6.460 | 6.473 | 6.299 | 6.306 | 256,583 | -0.14(-2.19%) |
Apr 10, 2006 | 6.566 | 6.566 | 6.440 | 6.448 | 177,787 | -0.10(-1.58%) |
Apr 07, 2006 | 6.538 | 6.566 | 6.503 | 6.551 | 116,413 | +0.03(+0.49%) |
Apr 06, 2006 | 6.528 | 6.549 | 6.503 | 6.519 | 129,083 | -0.00(-0.06%) |
Apr 05, 2006 | 6.559 | 6.564 | 6.491 | 6.523 | 197,981 | -0.03(-0.46%) |
Apr 04, 2006 | 6.508 | 6.564 | 6.483 | 6.554 | 144,922 | +0.04(+0.62%) |
Apr 03, 2006 | 6.443 | 6.516 | 6.435 | 6.513 | 190,062 | +0.08(+1.30%) |
Mar 31, 2006 | 6.415 | 6.437 | 6.389 | 6.430 | 185,310 | -0.03(-0.43%) |
Mar 30, 2006 | 6.465 | 6.503 | 6.450 | 6.458 | 216,987 | +0.03(+0.47%) |
Mar 29, 2006 | 6.364 | 6.480 | 6.341 | 6.427 | 194,417 | +0.09(+1.35%) |
Mar 28, 2006 | 6.379 | 6.384 | 6.314 | 6.341 | 167,096 | -0.03(-0.44%) |
Mar 27, 2006 | 6.387 | 6.427 | 6.364 | 6.369 | 131,063 | -0.03(-0.43%) |
Mar 24, 2006 | 6.339 | 6.397 | 6.336 | 6.397 | 170,660 | +0.03(+0.52%) |
Mar 23, 2006 | 6.377 | 6.402 | 6.356 | 6.364 | 133,835 | +0.00(+0.00%) |
Mar 22, 2006 | 6.377 | 6.432 | 6.352 | 6.364 | 207,484 | -0.01(-0.20%) |
Mar 21, 2006 | 6.336 | 6.387 | 6.326 | 6.377 | 127,104 | +0.03(+0.48%) |
Mar 20, 2006 | 6.334 | 6.349 | 6.314 | 6.347 | 235,201 | +0.04(+0.60%) |
Mar 17, 2006 | 6.311 | 6.319 | 6.276 | 6.309 | 189,270 | +0.01(+0.12%) |
Mar 16, 2006 | 6.304 | 6.319 | 6.286 | 6.301 | 166,304 | +0.03(+0.44%) |
Mar 15, 2006 | 6.372 | 6.372 | 6.271 | 6.273 | 252,228 | -0.09(-1.39%) |
Mar 14, 2006 | 6.395 | 6.395 | 6.347 | 6.362 | 198,773 | -0.01(-0.20%) |
Mar 13, 2006 | 6.415 | 6.440 | 6.374 | 6.374 | 215,007 | -0.02(-0.24%) |
Mar 10, 2006 | 6.367 | 6.407 | 6.344 | 6.389 | 301,723 | +0.03(+0.44%) |
Mar 09, 2006 | 6.387 | 6.435 | 6.354 | 6.362 | 335,776 | -0.03(-0.40%) |
Mar 08, 2006 | 6.326 | 6.402 | 6.301 | 6.387 | 335,776 | +0.05(+0.72%) |
Mar 07, 2006 | 6.354 | 6.367 | 6.316 | 6.341 | 168,680 | -0.02(-0.32%) |
Mar 06, 2006 | 6.382 | 6.405 | 6.352 | 6.362 | 141,754 | -0.01(-0.08%) |
Mar 03, 2006 | 6.402 | 6.402 | 6.364 | 6.367 | 165,512 | -0.02(-0.28%) |
Mar 02, 2006 | 6.395 | 6.432 | 6.362 | 6.384 | 384,875 | +0.02(+0.32%) |