Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.710 | 6.714 | 6.665 | 6.702 | 64,218 | +0.03(+0.50%) |
May 30, 2006 | 6.706 | 6.710 | 6.669 | 6.669 | 55,768 | -0.04(-0.62%) |
May 26, 2006 | 6.627 | 6.710 | 6.590 | 6.710 | 146,302 | +0.08(+1.25%) |
May 25, 2006 | 6.578 | 6.627 | 6.549 | 6.627 | 143,164 | +0.08(+1.27%) |
May 24, 2006 | 6.520 | 6.569 | 6.495 | 6.545 | 142,922 | -0.02(-0.38%) |
May 23, 2006 | 6.557 | 6.594 | 6.553 | 6.569 | 49,009 | -0.02(-0.31%) |
May 22, 2006 | 6.627 | 6.627 | 6.545 | 6.590 | 80,876 | -0.04(-0.56%) |
May 19, 2006 | 6.640 | 6.640 | 6.549 | 6.627 | 80,394 | +0.09(+1.39%) |
May 18, 2006 | 6.619 | 6.619 | 6.536 | 6.536 | 126,264 | -0.04(-0.57%) |
May 17, 2006 | 6.631 | 6.631 | 6.561 | 6.574 | 60,114 | -0.03(-0.44%) |
May 16, 2006 | 6.652 | 6.652 | 6.586 | 6.603 | 67,115 | +0.01(+0.13%) |
May 15, 2006 | 6.677 | 6.677 | 6.569 | 6.594 | 79,428 | +0.00(+0.00%) |
May 12, 2006 | 6.648 | 6.665 | 6.586 | 6.594 | 88,361 | +0.01(+0.13%) |
May 11, 2006 | 6.747 | 6.747 | 6.553 | 6.586 | 225,006 | -0.12(-1.85%) |
May 10, 2006 | 6.793 | 6.822 | 6.698 | 6.710 | 100,190 | -0.02(-0.37%) |
May 09, 2006 | 6.789 | 6.789 | 6.710 | 6.735 | 78,221 | -0.03(-0.43%) |
May 08, 2006 | 6.793 | 6.826 | 6.731 | 6.764 | 90,775 | +0.01(+0.18%) |
May 05, 2006 | 6.752 | 6.781 | 6.735 | 6.752 | 37,662 | +0.02(+0.25%) |
May 04, 2006 | 6.743 | 6.772 | 6.735 | 6.735 | 34,040 | -0.01(-0.12%) |
May 03, 2006 | 6.793 | 6.818 | 6.735 | 6.743 | 61,804 | -0.02(-0.25%) |
May 02, 2006 | 6.818 | 6.818 | 6.731 | 6.760 | 51,423 | -0.01(-0.18%) |
May 01, 2006 | 6.776 | 6.810 | 6.710 | 6.772 | 89,568 | +0.05(+0.80%) |
Apr 28, 2006 | 6.677 | 6.752 | 6.677 | 6.718 | 46,836 | +0.03(+0.43%) |
Apr 27, 2006 | 6.727 | 6.727 | 6.689 | 6.689 | 56,493 | -0.02(-0.31%) |
Apr 26, 2006 | 6.727 | 6.731 | 6.698 | 6.710 | 77,979 | -0.01(-0.12%) |
Apr 25, 2006 | 6.735 | 6.768 | 6.677 | 6.718 | 156,201 | -0.03(-0.43%) |
Apr 24, 2006 | 6.785 | 6.797 | 6.731 | 6.747 | 113,227 | -0.02(-0.37%) |
Apr 21, 2006 | 6.814 | 6.814 | 6.731 | 6.772 | 88,119 | -0.02(-0.37%) |
Apr 20, 2006 | 6.814 | 6.814 | 6.756 | 6.797 | 48,043 | +0.04(+0.61%) |
Apr 19, 2006 | 6.834 | 6.834 | 6.731 | 6.756 | 102,605 | -0.05(-0.73%) |
Apr 18, 2006 | 6.814 | 6.834 | 6.785 | 6.805 | 58,183 | +0.02(+0.31%) |
Apr 17, 2006 | 6.731 | 6.825 | 6.660 | 6.785 | 132,300 | -0.02(-0.30%) |
Apr 13, 2006 | 6.810 | 6.834 | 6.785 | 6.805 | 60,355 | -0.03(-0.42%) |
Apr 12, 2006 | 6.793 | 6.839 | 6.764 | 6.834 | 49,733 | +0.02(+0.30%) |
Apr 11, 2006 | 6.793 | 6.822 | 6.756 | 6.814 | 68,322 | +0.00(+0.00%) |
Apr 10, 2006 | 6.843 | 6.843 | 6.764 | 6.814 | 46,594 | +0.02(+0.30%) |
Apr 07, 2006 | 6.876 | 6.897 | 6.793 | 6.793 | 65,184 | -0.04(-0.61%) |
Apr 06, 2006 | 6.834 | 6.834 | 6.793 | 6.834 | 49,009 | +0.00(+0.00%) |
Apr 05, 2006 | 6.822 | 6.834 | 6.785 | 6.834 | 40,559 | +0.02(+0.24%) |
Apr 04, 2006 | 6.818 | 6.888 | 6.781 | 6.818 | 112,020 | +0.03(+0.49%) |
Apr 03, 2006 | 6.752 | 6.789 | 6.747 | 6.785 | 40,800 | +0.03(+0.49%) |
Mar 31, 2006 | 6.772 | 6.801 | 6.739 | 6.752 | 58,665 | -0.04(-0.61%) |
Mar 30, 2006 | 6.843 | 6.855 | 6.731 | 6.793 | 154,994 | -0.05(-0.79%) |
Mar 29, 2006 | 6.830 | 6.880 | 6.797 | 6.847 | 155,235 | +0.03(+0.49%) |
Mar 28, 2006 | 6.793 | 6.818 | 6.739 | 6.814 | 159,581 | +0.00(+0.00%) |
Mar 27, 2006 | 6.814 | 6.818 | 6.747 | 6.814 | 99,225 | +0.03(+0.49%) |
Mar 24, 2006 | 6.843 | 6.847 | 6.764 | 6.781 | 117,573 | -0.07(-0.97%) |
Mar 23, 2006 | 6.793 | 6.847 | 6.781 | 6.847 | 320,369 | +0.12(+1.72%) |
Mar 22, 2006 | 6.731 | 6.743 | 6.685 | 6.731 | 39,834 | +0.02(+0.31%) |
Mar 21, 2006 | 6.723 | 6.747 | 6.673 | 6.710 | 96,810 | +0.03(+0.43%) |
Mar 20, 2006 | 6.710 | 6.735 | 6.673 | 6.681 | 60,355 | -0.02(-0.31%) |
Mar 17, 2006 | 6.743 | 6.743 | 6.694 | 6.702 | 44,904 | -0.02(-0.37%) |
Mar 16, 2006 | 6.702 | 6.727 | 6.689 | 6.727 | 83,291 | +0.05(+0.74%) |
Mar 15, 2006 | 6.681 | 6.706 | 6.653 | 6.677 | 76,048 | +0.01(+0.12%) |
Mar 14, 2006 | 6.689 | 6.723 | 6.652 | 6.669 | 88,119 | -0.02(-0.31%) |
Mar 13, 2006 | 6.665 | 6.689 | 6.636 | 6.689 | 54,803 | +0.03(+0.44%) |
Mar 10, 2006 | 6.669 | 6.681 | 6.623 | 6.660 | 54,803 | +0.02(+0.37%) |
Mar 09, 2006 | 6.586 | 6.648 | 6.586 | 6.636 | 36,696 | +0.03(+0.44%) |
Mar 08, 2006 | 6.532 | 6.611 | 6.532 | 6.607 | 66,391 | +0.05(+0.76%) |
Mar 07, 2006 | 6.681 | 6.689 | 6.557 | 6.557 | 229,352 | -0.12(-1.80%) |
Mar 06, 2006 | 6.669 | 6.710 | 6.665 | 6.677 | 68,564 | -0.03(-0.43%) |
Mar 03, 2006 | 6.752 | 6.785 | 6.669 | 6.706 | 86,188 | -0.03(-0.43%) |
Mar 02, 2006 | 6.752 | 6.752 | 6.681 | 6.735 | 74,358 | -0.03(-0.43%) |