Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.755 | 6.833 | 6.739 | 6.775 | 112,257 | +0.00(+0.00%) |
May 30, 2006 | 6.838 | 6.848 | 6.760 | 6.775 | 121,740 | -0.07(-1.06%) |
May 26, 2006 | 6.791 | 6.848 | 6.770 | 6.848 | 112,152 | +0.09(+1.39%) |
May 25, 2006 | 6.786 | 6.812 | 6.729 | 6.755 | 124,263 | -0.02(-0.23%) |
May 24, 2006 | 6.744 | 6.890 | 6.692 | 6.770 | 140,904 | +0.04(+0.62%) |
May 23, 2006 | 6.682 | 6.734 | 6.578 | 6.729 | 112,571 | +0.07(+1.09%) |
May 22, 2006 | 6.775 | 6.775 | 6.578 | 6.656 | 225,358 | -0.10(-1.54%) |
May 19, 2006 | 6.718 | 6.765 | 6.666 | 6.760 | 104,059 | +0.00(+0.00%) |
May 18, 2006 | 6.708 | 6.786 | 6.708 | 6.760 | 152,983 | +0.04(+0.54%) |
May 17, 2006 | 6.760 | 6.764 | 6.640 | 6.723 | 139,443 | -0.05(-0.69%) |
May 16, 2006 | 6.853 | 6.853 | 6.760 | 6.770 | 78,601 | -0.06(-0.84%) |
May 15, 2006 | 6.765 | 6.827 | 6.682 | 6.827 | 250,143 | +0.07(+1.08%) |
May 12, 2006 | 6.723 | 6.786 | 6.708 | 6.755 | 207,329 | +0.05(+0.70%) |
May 11, 2006 | 6.968 | 6.968 | 6.661 | 6.708 | 191,767 | -0.27(-3.80%) |
May 10, 2006 | 7.171 | 7.197 | 6.973 | 6.973 | 220,848 | -0.17(-2.40%) |
May 09, 2006 | 7.103 | 7.202 | 7.046 | 7.145 | 108,902 | +0.08(+1.10%) |
May 08, 2006 | 7.046 | 7.098 | 7.030 | 7.067 | 215,898 | +0.04(+0.52%) |
May 05, 2006 | 6.859 | 7.056 | 6.744 | 7.030 | 292,119 | +0.19(+2.81%) |
May 04, 2006 | 6.812 | 6.838 | 6.796 | 6.838 | 140,181 | +0.05(+0.69%) |
May 03, 2006 | 6.775 | 6.859 | 6.729 | 6.791 | 128,823 | +0.00(+0.00%) |
May 02, 2006 | 6.614 | 6.822 | 6.614 | 6.791 | 224,112 | +0.17(+2.51%) |
May 01, 2006 | 6.905 | 6.916 | 6.578 | 6.625 | 287,109 | -0.30(-4.28%) |
Apr 28, 2006 | 6.885 | 6.983 | 6.864 | 6.921 | 281,543 | +0.05(+0.68%) |
Apr 27, 2006 | 6.983 | 6.983 | 6.838 | 6.874 | 94,005 | -0.10(-1.49%) |
Apr 26, 2006 | 6.942 | 6.989 | 6.900 | 6.978 | 101,150 | +0.03(+0.37%) |
Apr 25, 2006 | 6.921 | 6.978 | 6.879 | 6.952 | 197,217 | -0.01(-0.07%) |
Apr 24, 2006 | 6.916 | 6.968 | 6.916 | 6.957 | 63,410 | +0.03(+0.45%) |
Apr 21, 2006 | 6.900 | 6.968 | 6.873 | 6.926 | 149,662 | +0.01(+0.15%) |
Apr 20, 2006 | 6.931 | 6.957 | 6.916 | 6.916 | 155,899 | -0.02(-0.23%) |
Apr 19, 2006 | 6.968 | 6.968 | 6.905 | 6.931 | 123,490 | -0.03(-0.45%) |
Apr 18, 2006 | 6.900 | 6.968 | 6.895 | 6.963 | 119,952 | +0.05(+0.75%) |
Apr 17, 2006 | 6.890 | 6.916 | 6.825 | 6.911 | 52,216 | +0.04(+0.53%) |
Apr 13, 2006 | 6.967 | 6.967 | 6.869 | 6.874 | 46,233 | -0.04(-0.53%) |
Apr 12, 2006 | 6.921 | 6.968 | 6.885 | 6.911 | 105,723 | -0.01(-0.15%) |
Apr 11, 2006 | 6.911 | 6.957 | 6.874 | 6.921 | 85,074 | +0.00(+0.00%) |
Apr 10, 2006 | 6.843 | 6.926 | 6.843 | 6.921 | 118,292 | +0.06(+0.91%) |
Apr 07, 2006 | 6.937 | 6.942 | 6.838 | 6.859 | 87,540 | -0.06(-0.83%) |
Apr 06, 2006 | 6.864 | 6.952 | 6.838 | 6.916 | 120,802 | +0.04(+0.53%) |
Apr 05, 2006 | 7.015 | 7.020 | 6.879 | 6.879 | 117,586 | -0.11(-1.64%) |
Apr 04, 2006 | 7.030 | 7.046 | 6.994 | 6.994 | 121,433 | -0.05(-0.74%) |
Apr 03, 2006 | 7.067 | 7.067 | 6.937 | 7.046 | 116,340 | +0.00(+0.00%) |
Mar 31, 2006 | 6.947 | 7.082 | 6.947 | 7.046 | 193,611 | +0.10(+1.50%) |
Mar 30, 2006 | 7.020 | 7.020 | 6.931 | 6.942 | 99,751 | -0.07(-1.04%) |
Mar 29, 2006 | 6.989 | 7.030 | 6.983 | 7.015 | 125,423 | +0.04(+0.60%) |
Mar 28, 2006 | 6.937 | 6.989 | 6.931 | 6.973 | 230,377 | +0.05(+0.75%) |
Mar 27, 2006 | 6.869 | 6.921 | 6.853 | 6.921 | 291,772 | +0.07(+0.99%) |
Mar 24, 2006 | 6.781 | 6.853 | 6.781 | 6.853 | 223,902 | +0.04(+0.61%) |
Mar 23, 2006 | 6.838 | 6.838 | 6.749 | 6.812 | 110,002 | -0.01(-0.08%) |
Mar 22, 2006 | 6.786 | 6.817 | 6.760 | 6.817 | 132,694 | +0.06(+0.85%) |
Mar 21, 2006 | 6.786 | 6.786 | 6.749 | 6.760 | 118,758 | +0.00(+0.00%) |
Mar 20, 2006 | 6.666 | 6.781 | 6.666 | 6.760 | 241,185 | +0.08(+1.17%) |
Mar 17, 2006 | 6.760 | 6.770 | 6.619 | 6.682 | 291,382 | -0.09(-1.31%) |
Mar 16, 2006 | 6.677 | 6.796 | 6.645 | 6.770 | 804,007 | +0.13(+1.93%) |
Mar 15, 2006 | 6.661 | 6.734 | 6.526 | 6.642 | 349,814 | +0.02(+0.27%) |
Mar 14, 2006 | 6.422 | 6.708 | 6.422 | 6.625 | 690,032 | +0.25(+3.92%) |
Mar 13, 2006 | 6.479 | 6.479 | 6.287 | 6.375 | 167,193 | -0.07(-1.05%) |
Mar 10, 2006 | 6.505 | 6.609 | 6.406 | 6.443 | 280,688 | -0.09(-1.43%) |
Mar 09, 2006 | 6.547 | 6.604 | 6.500 | 6.536 | 261,120 | +0.02(+0.24%) |
Mar 08, 2006 | 6.521 | 6.521 | 6.448 | 6.521 | 126,404 | -0.03(-0.48%) |
Mar 07, 2006 | 6.573 | 6.573 | 6.453 | 6.552 | 139,418 | +0.02(+0.24%) |
Mar 06, 2006 | 6.495 | 6.562 | 6.479 | 6.536 | 193,526 | +0.01(+0.16%) |
Mar 03, 2006 | 6.380 | 6.526 | 6.344 | 6.526 | 385,336 | +0.18(+2.87%) |
Mar 02, 2006 | 6.427 | 6.448 | 6.328 | 6.344 | 278,649 | -0.06(-0.97%) |