Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.888 | 6.900 | 6.828 | 6.847 | 4,956,048 | -0.04(-0.55%) |
May 30, 2006 | 6.982 | 6.984 | 6.869 | 6.885 | 3,531,727 | -0.10(-1.38%) |
May 26, 2006 | 7.071 | 7.079 | 6.953 | 6.982 | 3,867,749 | -0.06(-0.79%) |
May 25, 2006 | 6.918 | 7.040 | 6.895 | 7.037 | 4,248,672 | +0.12(+1.75%) |
May 24, 2006 | 7.054 | 7.054 | 6.821 | 6.916 | 11,811,928 | -0.15(-2.13%) |
May 23, 2006 | 7.264 | 7.278 | 7.067 | 7.067 | 7,336,909 | -0.16(-2.27%) |
May 22, 2006 | 7.117 | 7.261 | 7.054 | 7.232 | 5,888,298 | +0.11(+1.60%) |
May 19, 2006 | 7.101 | 7.138 | 7.074 | 7.117 | 5,518,416 | +0.01(+0.17%) |
May 18, 2006 | 7.051 | 7.204 | 7.051 | 7.105 | 3,786,780 | -0.05(-0.72%) |
May 17, 2006 | 7.085 | 7.166 | 7.085 | 7.157 | 5,441,495 | +0.02(+0.30%) |
May 16, 2006 | 7.289 | 7.308 | 7.112 | 7.135 | 7,101,363 | -0.16(-2.14%) |
May 15, 2006 | 7.255 | 7.325 | 7.227 | 7.291 | 4,906,731 | +0.07(+0.94%) |
May 12, 2006 | 7.189 | 7.253 | 7.179 | 7.223 | 5,334,395 | +0.00(+0.00%) |
May 11, 2006 | 7.260 | 7.261 | 7.179 | 7.223 | 4,934,334 | -0.07(-0.89%) |
May 10, 2006 | 7.336 | 7.358 | 7.268 | 7.289 | 6,803,985 | +0.13(+1.80%) |
May 09, 2006 | 7.166 | 7.177 | 7.124 | 7.160 | 3,397,392 | -0.02(-0.34%) |
May 08, 2006 | 7.146 | 7.218 | 7.115 | 7.184 | 4,079,741 | +0.05(+0.76%) |
May 05, 2006 | 7.062 | 7.166 | 7.054 | 7.130 | 4,999,109 | +0.07(+0.98%) |
May 04, 2006 | 7.032 | 7.062 | 7.022 | 7.060 | 2,832,080 | +0.04(+0.60%) |
May 03, 2006 | 6.922 | 7.041 | 6.922 | 7.018 | 4,691,426 | +0.06(+0.90%) |
May 02, 2006 | 6.929 | 7.003 | 6.914 | 6.956 | 5,483,820 | +0.04(+0.63%) |
May 01, 2006 | 7.021 | 7.037 | 6.903 | 6.912 | 4,829,442 | -0.11(-1.55%) |
Apr 28, 2006 | 7.030 | 7.064 | 6.979 | 7.021 | 7,000,151 | -0.02(-0.23%) |
Apr 27, 2006 | 7.005 | 7.051 | 6.888 | 7.037 | 5,758,011 | +0.03(+0.49%) |
Apr 26, 2006 | 6.929 | 7.010 | 6.881 | 7.003 | 9,044,255 | +0.03(+0.41%) |
Apr 25, 2006 | 6.983 | 7.062 | 6.900 | 6.975 | 21,305,562 | +0.24(+3.51%) |
Apr 24, 2006 | 6.628 | 6.742 | 6.596 | 6.738 | 6,684,004 | +0.08(+1.14%) |
Apr 21, 2006 | 6.589 | 6.738 | 6.581 | 6.662 | 7,704,583 | +0.07(+1.13%) |
Apr 20, 2006 | 6.535 | 6.592 | 6.533 | 6.588 | 3,917,435 | +0.06(+0.89%) |
Apr 19, 2006 | 6.473 | 6.578 | 6.473 | 6.529 | 4,570,709 | +0.04(+0.59%) |
Apr 18, 2006 | 6.480 | 6.507 | 6.437 | 6.491 | 7,972,149 | -0.01(-0.08%) |
Apr 17, 2006 | 6.514 | 6.554 | 6.483 | 6.497 | 3,879,158 | -0.03(-0.42%) |
Apr 13, 2006 | 6.509 | 6.529 | 6.465 | 6.524 | 4,090,782 | +0.01(+0.23%) |
Apr 12, 2006 | 6.480 | 6.509 | 6.431 | 6.509 | 4,056,186 | +0.03(+0.44%) |
Apr 11, 2006 | 6.487 | 6.506 | 6.459 | 6.480 | 4,889,065 | -0.01(-0.10%) |
Apr 10, 2006 | 6.521 | 6.535 | 6.460 | 6.487 | 3,449,286 | -0.03(-0.40%) |
Apr 07, 2006 | 6.555 | 6.597 | 6.509 | 6.513 | 4,021,590 | -0.04(-0.54%) |
Apr 06, 2006 | 6.475 | 6.560 | 6.446 | 6.548 | 7,055,726 | +0.07(+1.13%) |
Apr 05, 2006 | 6.520 | 6.521 | 6.454 | 6.475 | 4,486,427 | -0.05(-0.73%) |
Apr 04, 2006 | 6.476 | 6.555 | 6.464 | 6.522 | 3,593,190 | +0.01(+0.21%) |
Apr 03, 2006 | 6.626 | 6.641 | 6.502 | 6.509 | 5,613,003 | -0.13(-1.94%) |
Mar 31, 2006 | 6.623 | 6.668 | 6.609 | 6.638 | 5,098,112 | +0.01(+0.16%) |
Mar 30, 2006 | 6.670 | 6.787 | 6.567 | 6.627 | 8,888,573 | +0.06(+0.85%) |
Mar 29, 2006 | 6.632 | 6.634 | 6.524 | 6.571 | 6,081,520 | -0.07(-0.98%) |
Mar 28, 2006 | 6.643 | 6.675 | 6.617 | 6.636 | 4,620,026 | -0.03(-0.51%) |
Mar 27, 2006 | 6.628 | 6.711 | 6.616 | 6.670 | 4,722,342 | +0.04(+0.64%) |
Mar 24, 2006 | 6.609 | 6.726 | 6.609 | 6.628 | 3,269,681 | +0.00(+0.02%) |
Mar 23, 2006 | 6.718 | 6.725 | 6.627 | 6.627 | 5,591,288 | -0.13(-1.93%) |
Mar 22, 2006 | 6.612 | 6.790 | 6.612 | 6.757 | 3,701,762 | +0.01(+0.22%) |
Mar 21, 2006 | 6.797 | 6.816 | 6.740 | 6.742 | 3,677,840 | -0.06(-0.92%) |
Mar 20, 2006 | 6.828 | 6.878 | 6.785 | 6.805 | 3,637,355 | -0.05(-0.71%) |
Mar 17, 2006 | 6.861 | 6.915 | 6.836 | 6.854 | 10,014,781 | +0.06(+0.86%) |
Mar 16, 2006 | 6.647 | 6.833 | 6.647 | 6.795 | 6,458,762 | +0.17(+2.61%) |
Mar 15, 2006 | 6.631 | 6.639 | 6.573 | 6.623 | 4,975,922 | -0.03(-0.45%) |
Mar 14, 2006 | 6.548 | 6.684 | 6.486 | 6.653 | 4,079,741 | +0.07(+1.11%) |
Mar 13, 2006 | 6.636 | 6.654 | 6.566 | 6.579 | 4,112,129 | -0.05(-0.72%) |
Mar 10, 2006 | 6.657 | 6.669 | 6.611 | 6.627 | 5,083,759 | -0.03(-0.45%) |
Mar 09, 2006 | 6.609 | 6.664 | 6.589 | 6.657 | 5,228,767 | +0.05(+0.72%) |
Mar 08, 2006 | 6.456 | 6.630 | 6.452 | 6.609 | 5,653,855 | +0.15(+2.40%) |
Mar 07, 2006 | 6.524 | 6.571 | 6.445 | 6.454 | 6,918,446 | -0.12(-1.86%) |
Mar 06, 2006 | 6.616 | 6.622 | 6.545 | 6.577 | 5,047,323 | -0.02(-0.37%) |
Mar 03, 2006 | 6.522 | 6.650 | 6.510 | 6.601 | 6,101,762 | +0.07(+1.02%) |
Mar 02, 2006 | 6.634 | 6.635 | 6.475 | 6.535 | 8,709,705 | -0.10(-1.56%) |