Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.809 | 6.875 | 6.792 | 6.862 | 4,282,460 | +0.06(+0.91%) |
May 30, 2006 | 6.932 | 6.937 | 6.788 | 6.801 | 2,610,504 | -0.13(-1.90%) |
May 26, 2006 | 6.891 | 6.978 | 6.879 | 6.932 | 3,713,892 | +0.06(+0.84%) |
May 25, 2006 | 6.854 | 6.889 | 6.817 | 6.875 | 2,967,861 | +0.07(+1.09%) |
May 24, 2006 | 6.813 | 6.850 | 6.731 | 6.801 | 3,698,598 | -0.03(-0.42%) |
May 23, 2006 | 6.937 | 6.941 | 6.830 | 6.830 | 2,192,454 | -0.07(-1.07%) |
May 22, 2006 | 6.821 | 6.932 | 6.809 | 6.904 | 2,948,196 | +0.07(+1.09%) |
May 19, 2006 | 6.838 | 6.920 | 6.809 | 6.830 | 3,494,186 | +0.02(+0.36%) |
May 18, 2006 | 6.900 | 6.974 | 6.805 | 6.805 | 3,880,433 | -0.10(-1.43%) |
May 17, 2006 | 6.994 | 6.994 | 6.900 | 6.904 | 2,986,311 | -0.08(-1.18%) |
May 16, 2006 | 7.077 | 7.077 | 6.970 | 6.986 | 4,036,534 | -0.05(-0.70%) |
May 15, 2006 | 6.965 | 7.044 | 6.961 | 7.035 | 2,055,532 | +0.05(+0.77%) |
May 12, 2006 | 7.015 | 7.052 | 6.953 | 6.982 | 3,790,365 | -0.03(-0.47%) |
May 11, 2006 | 7.073 | 7.073 | 6.982 | 7.015 | 3,135,129 | -0.06(-0.82%) |
May 10, 2006 | 7.081 | 7.093 | 7.031 | 7.073 | 2,243,921 | +0.01(+0.18%) |
May 09, 2006 | 7.003 | 7.085 | 6.974 | 7.060 | 5,463,535 | +0.06(+0.88%) |
May 08, 2006 | 6.990 | 7.035 | 6.982 | 6.998 | 3,602,947 | +0.01(+0.18%) |
May 05, 2006 | 6.994 | 7.011 | 6.932 | 6.986 | 4,600,002 | +0.04(+0.59%) |
May 04, 2006 | 6.961 | 6.974 | 6.916 | 6.945 | 4,339,753 | +0.00(+0.06%) |
May 03, 2006 | 6.916 | 6.982 | 6.900 | 6.941 | 5,851,481 | -0.08(-1.11%) |
May 02, 2006 | 7.003 | 7.031 | 6.961 | 7.019 | 4,764,843 | +0.02(+0.29%) |
May 01, 2006 | 7.089 | 7.093 | 6.994 | 6.998 | 4,861,223 | -0.09(-1.28%) |
Apr 28, 2006 | 6.912 | 7.114 | 6.887 | 7.089 | 9,904,524 | +0.18(+2.56%) |
Apr 27, 2006 | 6.879 | 7.003 | 6.838 | 6.912 | 5,864,591 | +0.03(+0.48%) |
Apr 26, 2006 | 6.834 | 6.920 | 6.792 | 6.879 | 9,629,223 | +0.06(+0.91%) |
Apr 25, 2006 | 6.731 | 6.834 | 6.731 | 6.817 | 5,260,579 | +0.09(+1.35%) |
Apr 24, 2006 | 6.797 | 6.797 | 6.714 | 6.727 | 7,177,733 | -0.07(-1.09%) |
Apr 21, 2006 | 6.838 | 6.838 | 6.772 | 6.801 | 6,445,539 | +0.00(+0.00%) |
Apr 20, 2006 | 6.838 | 6.842 | 6.755 | 6.801 | 9,111,152 | -0.04(-0.54%) |
Apr 19, 2006 | 6.904 | 6.904 | 6.735 | 6.838 | 9,602,518 | -0.11(-1.54%) |
Apr 18, 2006 | 6.900 | 6.945 | 6.867 | 6.945 | 27,580,352 | +0.08(+1.14%) |
Apr 17, 2006 | 6.924 | 6.924 | 6.858 | 6.867 | 4,106,451 | -0.03(-0.48%) |
Apr 13, 2006 | 6.916 | 6.941 | 6.883 | 6.900 | 4,745,907 | -0.02(-0.24%) |
Apr 12, 2006 | 7.163 | 6.998 | 6.858 | 6.916 | 20,327,604 | -0.25(-3.45%) |
Apr 11, 2006 | 7.279 | 7.279 | 7.130 | 7.163 | 3,313,322 | -0.10(-1.36%) |
Apr 10, 2006 | 7.258 | 7.287 | 7.233 | 7.262 | 2,114,282 | +0.00(+0.06%) |
Apr 07, 2006 | 7.270 | 7.291 | 7.233 | 7.258 | 2,516,552 | +0.01(+0.11%) |
Apr 06, 2006 | 7.196 | 7.250 | 7.126 | 7.250 | 3,513,850 | +0.04(+0.51%) |
Apr 05, 2006 | 7.213 | 7.241 | 7.176 | 7.213 | 1,963,522 | -0.01(-0.11%) |
Apr 04, 2006 | 7.188 | 7.241 | 7.176 | 7.221 | 2,613,902 | +0.02(+0.29%) |
Apr 03, 2006 | 7.208 | 7.279 | 7.167 | 7.200 | 4,846,899 | -0.02(-0.23%) |
Mar 31, 2006 | 7.229 | 7.307 | 7.204 | 7.217 | 3,791,336 | +0.02(+0.23%) |
Mar 30, 2006 | 7.225 | 7.225 | 7.077 | 7.200 | 5,069,034 | -0.01(-0.17%) |
Mar 29, 2006 | 7.229 | 7.270 | 7.208 | 7.213 | 2,439,594 | -0.04(-0.51%) |
Mar 28, 2006 | 7.340 | 7.377 | 7.246 | 7.250 | 3,355,079 | -0.09(-1.18%) |
Mar 27, 2006 | 7.324 | 7.349 | 7.299 | 7.336 | 3,003,548 | +0.02(+0.23%) |
Mar 24, 2006 | 7.361 | 7.361 | 7.307 | 7.320 | 2,409,733 | -0.03(-0.39%) |
Mar 23, 2006 | 7.419 | 7.456 | 7.332 | 7.349 | 1,943,858 | -0.07(-0.94%) |
Mar 22, 2006 | 7.353 | 7.456 | 7.320 | 7.419 | 3,781,382 | +0.09(+1.29%) |
Mar 21, 2006 | 7.386 | 7.402 | 7.295 | 7.324 | 2,769,518 | -0.04(-0.56%) |
Mar 20, 2006 | 7.291 | 7.394 | 7.250 | 7.365 | 2,471,396 | +0.09(+1.19%) |
Mar 17, 2006 | 7.435 | 7.443 | 7.270 | 7.279 | 4,990,134 | -0.13(-1.78%) |
Mar 16, 2006 | 7.447 | 7.509 | 7.406 | 7.410 | 3,967,101 | +0.01(+0.17%) |
Mar 15, 2006 | 7.192 | 7.431 | 7.180 | 7.398 | 5,809,725 | +0.21(+2.92%) |
Mar 14, 2006 | 7.147 | 7.221 | 7.101 | 7.188 | 3,358,963 | +0.03(+0.40%) |
Mar 13, 2006 | 7.048 | 7.221 | 7.044 | 7.159 | 5,688,097 | +0.18(+2.54%) |
Mar 10, 2006 | 6.982 | 6.982 | 6.945 | 6.982 | 1,724,636 | +0.02(+0.36%) |
Mar 09, 2006 | 6.974 | 6.998 | 6.949 | 6.957 | 1,446,908 | -0.00(-0.06%) |
Mar 08, 2006 | 7.015 | 7.015 | 6.961 | 6.961 | 2,512,425 | -0.04(-0.59%) |
Mar 07, 2006 | 7.040 | 7.040 | 6.949 | 7.003 | 2,415,559 | -0.02(-0.35%) |
Mar 06, 2006 | 6.970 | 7.027 | 6.932 | 7.027 | 2,069,855 | +0.03(+0.47%) |
Mar 03, 2006 | 7.027 | 7.044 | 6.970 | 6.994 | 3,421,840 | -0.03(-0.47%) |
Mar 02, 2006 | 7.081 | 7.101 | 6.998 | 7.027 | 3,513,850 | -0.05(-0.76%) |