Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.858 | 6.934 | 6.774 | 6.927 | 6,574 | -0.01(-0.11%) |
May 30, 2006 | 6.934 | 6.980 | 6.789 | 6.934 | 148,164 | +0.02(+0.22%) |
May 26, 2006 | 6.961 | 6.961 | 6.873 | 6.919 | 1,574 | -0.06(-0.87%) |
May 25, 2006 | 6.980 | 6.995 | 6.850 | 6.980 | 14,580 | -0.02(-0.22%) |
May 24, 2006 | 6.972 | 7.010 | 6.927 | 6.995 | 312,469 | -0.08(-1.18%) |
May 23, 2006 | 7.102 | 7.163 | 7.003 | 7.079 | 39,239 | -0.12(-1.69%) |
May 22, 2006 | 7.216 | 7.231 | 7.140 | 7.201 | 26,378 | +0.08(+1.07%) |
May 19, 2006 | 7.208 | 7.208 | 7.056 | 7.125 | 22,260 | -0.10(-1.37%) |
May 18, 2006 | 7.216 | 7.292 | 7.064 | 7.224 | 33,727 | -0.05(-0.63%) |
May 17, 2006 | 7.231 | 7.292 | 7.018 | 7.269 | 159,095 | +0.00(+0.00%) |
May 16, 2006 | 7.117 | 7.300 | 7.117 | 7.269 | 86,817 | +0.23(+3.25%) |
May 15, 2006 | 7.064 | 7.163 | 6.728 | 7.041 | 34,575 | -0.10(-1.39%) |
May 12, 2006 | 7.102 | 7.308 | 7.087 | 7.140 | 86,925 | +0.02(+0.21%) |
May 11, 2006 | 7.056 | 7.125 | 6.949 | 7.125 | 19,160 | +0.05(+0.65%) |
May 10, 2006 | 7.071 | 7.079 | 7.010 | 7.079 | 36,352 | +0.01(+0.11%) |
May 09, 2006 | 7.041 | 7.155 | 7.033 | 7.071 | 23,447 | -0.06(-0.85%) |
May 08, 2006 | 7.087 | 7.170 | 7.087 | 7.132 | 11,351 | -0.03(-0.43%) |
May 05, 2006 | 7.071 | 7.315 | 7.071 | 7.163 | 40,635 | +0.04(+0.54%) |
May 04, 2006 | 7.178 | 7.201 | 7.048 | 7.125 | 21,916 | +0.00(+0.00%) |
May 03, 2006 | 6.896 | 7.140 | 6.896 | 7.125 | 750,072 | +0.15(+2.19%) |
May 02, 2006 | 6.797 | 7.071 | 6.751 | 6.972 | 65,218 | +0.14(+2.12%) |
May 01, 2006 | 6.774 | 6.942 | 6.751 | 6.827 | 433,776 | +0.01(+0.11%) |
Apr 28, 2006 | 6.774 | 6.820 | 6.645 | 6.820 | 8,005 | +0.01(+0.11%) |
Apr 27, 2006 | 6.744 | 6.904 | 6.721 | 6.812 | 36,579 | +0.04(+0.56%) |
Apr 26, 2006 | 6.820 | 6.820 | 6.728 | 6.774 | 70,997 | +0.00(+0.00%) |
Apr 25, 2006 | 6.736 | 6.873 | 6.736 | 6.774 | 14,960 | +0.02(+0.23%) |
Apr 24, 2006 | 6.835 | 6.835 | 6.690 | 6.759 | 75,564 | -0.02(-0.34%) |
Apr 21, 2006 | 6.766 | 6.782 | 6.629 | 6.782 | 43,916 | +0.04(+0.56%) |
Apr 20, 2006 | 6.782 | 6.820 | 6.744 | 6.744 | 65,223 | +0.02(+0.34%) |
Apr 19, 2006 | 6.759 | 6.782 | 6.675 | 6.721 | 14,042 | -0.05(-0.79%) |
Apr 18, 2006 | 6.797 | 6.842 | 6.766 | 6.774 | 2,624 | -0.03(-0.45%) |
Apr 17, 2006 | 7.102 | 7.102 | 6.645 | 6.805 | 45,669 | -0.04(-0.56%) |
Apr 13, 2006 | 6.980 | 6.987 | 6.812 | 6.843 | 12,598 | -0.11(-1.54%) |
Apr 12, 2006 | 6.584 | 6.957 | 6.477 | 6.949 | 85,431 | +0.37(+5.56%) |
Apr 11, 2006 | 6.561 | 6.591 | 6.477 | 6.584 | 50,590 | -0.07(-1.03%) |
Apr 10, 2006 | 6.561 | 6.652 | 6.523 | 6.652 | 8,661 | +0.02(+0.34%) |
Apr 07, 2006 | 6.629 | 6.629 | 6.439 | 6.629 | 175,590 | +0.14(+2.11%) |
Apr 06, 2006 | 6.378 | 6.599 | 6.378 | 6.492 | 200,321 | +0.14(+2.16%) |
Apr 05, 2006 | 6.629 | 6.706 | 6.210 | 6.355 | 450,095 | -0.09(-1.42%) |
Apr 04, 2006 | 6.485 | 6.576 | 6.408 | 6.446 | 22,966 | -0.12(-1.86%) |
Apr 03, 2006 | 6.509 | 6.599 | 6.477 | 6.568 | 59,171 | +0.06(+0.94%) |
Mar 31, 2006 | 6.568 | 6.614 | 6.477 | 6.507 | 49,081 | +0.03(+0.47%) |
Mar 30, 2006 | 6.286 | 6.515 | 6.286 | 6.477 | 45,649 | +0.08(+1.19%) |
Mar 29, 2006 | 6.416 | 6.477 | 6.294 | 6.401 | 78,579 | -0.05(-0.71%) |
Mar 28, 2006 | 6.401 | 6.446 | 6.355 | 6.446 | 29,769 | +0.09(+1.44%) |
Mar 27, 2006 | 6.363 | 6.431 | 6.180 | 6.355 | 32,152 | -0.01(-0.11%) |
Mar 24, 2006 | 6.477 | 6.523 | 6.317 | 6.362 | 64,891 | -0.11(-1.78%) |
Mar 23, 2006 | 6.629 | 7.239 | 6.134 | 6.477 | 23,359 | +0.08(+1.31%) |
Mar 22, 2006 | 6.294 | 6.393 | 6.248 | 6.393 | 55,905 | +0.07(+1.08%) |
Mar 21, 2006 | 6.324 | 6.325 | 6.203 | 6.325 | 88,288 | +0.04(+0.61%) |
Mar 20, 2006 | 6.317 | 6.317 | 6.203 | 6.286 | 25,329 | -0.03(-0.48%) |
Mar 17, 2006 | 6.378 | 6.599 | 6.256 | 6.317 | 72,969 | +0.02(+0.24%) |
Mar 16, 2006 | 6.515 | 6.515 | 6.157 | 6.302 | 36,689 | +0.07(+1.10%) |
Mar 15, 2006 | 6.271 | 6.431 | 6.233 | 6.233 | 71,452 | -0.01(-0.12%) |
Mar 14, 2006 | 6.279 | 6.355 | 6.172 | 6.241 | 702,632 | -0.15(-2.38%) |
Mar 13, 2006 | 6.431 | 6.515 | 6.210 | 6.393 | 63,017 | -0.07(-1.06%) |
Mar 10, 2006 | 6.469 | 6.515 | 6.386 | 6.462 | 28,281 | -0.03(-0.47%) |
Mar 09, 2006 | 6.538 | 6.553 | 6.439 | 6.492 | 612,864 | -0.02(-0.35%) |
Mar 08, 2006 | 6.477 | 6.568 | 6.408 | 6.515 | 35,630 | +0.03(+0.47%) |
Mar 07, 2006 | 6.408 | 6.538 | 6.347 | 6.485 | 23,097 | -0.01(-0.12%) |
Mar 06, 2006 | 6.576 | 6.576 | 6.279 | 6.492 | 26,960 | -0.05(-0.81%) |
Mar 03, 2006 | 6.477 | 6.599 | 6.370 | 6.546 | 47,375 | -0.05(-0.81%) |
Mar 02, 2006 | 6.507 | 6.599 | 6.439 | 6.599 | 101,013 | +0.10(+1.52%) |