Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.405 | 6.466 | 6.377 | 6.466 | 73,306 | +0.04(+0.66%) |
May 30, 2006 | 6.433 | 6.438 | 6.391 | 6.424 | 73,941 | +0.00(+0.07%) |
May 26, 2006 | 6.405 | 6.429 | 6.381 | 6.419 | 34,322 | +0.03(+0.44%) |
May 25, 2006 | 6.419 | 6.443 | 6.372 | 6.391 | 53,814 | -0.03(-0.44%) |
May 24, 2006 | 6.447 | 6.452 | 6.391 | 6.419 | 89,831 | +0.02(+0.29%) |
May 23, 2006 | 6.419 | 6.433 | 6.386 | 6.400 | 37,288 | +0.00(+0.07%) |
May 22, 2006 | 6.419 | 6.424 | 6.396 | 6.396 | 70,339 | -0.00(-0.07%) |
May 19, 2006 | 6.377 | 6.438 | 6.377 | 6.400 | 30,296 | +0.01(+0.22%) |
May 18, 2006 | 6.386 | 6.431 | 6.372 | 6.386 | 33,898 | -0.00(-0.07%) |
May 17, 2006 | 6.386 | 6.419 | 6.377 | 6.391 | 48,305 | -0.04(-0.66%) |
May 16, 2006 | 6.419 | 6.438 | 6.387 | 6.433 | 47,246 | +0.05(+0.74%) |
May 15, 2006 | 6.358 | 6.400 | 6.353 | 6.386 | 35,381 | +0.01(+0.15%) |
May 12, 2006 | 6.372 | 6.391 | 6.339 | 6.377 | 43,432 | -0.02(-0.37%) |
May 11, 2006 | 6.438 | 6.438 | 6.362 | 6.400 | 68,009 | -0.02(-0.37%) |
May 10, 2006 | 6.419 | 6.452 | 6.372 | 6.424 | 77,331 | -0.02(-0.29%) |
May 09, 2006 | 6.400 | 6.443 | 6.400 | 6.443 | 93,009 | +0.04(+0.66%) |
May 08, 2006 | 6.381 | 6.400 | 6.367 | 6.400 | 62,077 | +0.03(+0.44%) |
May 05, 2006 | 6.372 | 6.391 | 6.367 | 6.372 | 51,907 | +0.00(+0.00%) |
May 04, 2006 | 6.372 | 6.396 | 6.372 | 6.372 | 44,492 | -0.00(-0.07%) |
May 03, 2006 | 6.405 | 6.429 | 6.254 | 6.377 | 158,900 | -0.02(-0.37%) |
May 02, 2006 | 6.443 | 6.452 | 6.400 | 6.400 | 65,466 | -0.02(-0.37%) |
May 01, 2006 | 6.410 | 6.443 | 6.400 | 6.424 | 73,941 | +0.00(+0.07%) |
Apr 28, 2006 | 6.377 | 6.419 | 6.377 | 6.419 | 87,077 | +0.03(+0.44%) |
Apr 27, 2006 | 6.367 | 6.396 | 6.367 | 6.391 | 78,390 | +0.03(+0.45%) |
Apr 26, 2006 | 6.372 | 6.372 | 6.348 | 6.362 | 105,086 | -0.03(-0.44%) |
Apr 25, 2006 | 6.396 | 6.405 | 6.353 | 6.391 | 84,746 | -0.03(-0.44%) |
Apr 24, 2006 | 6.419 | 6.433 | 6.386 | 6.419 | 166,527 | -0.02(-0.29%) |
Apr 21, 2006 | 6.419 | 6.447 | 6.419 | 6.438 | 26,907 | -0.01(-0.15%) |
Apr 20, 2006 | 6.405 | 6.466 | 6.386 | 6.447 | 141,950 | +0.00(+0.07%) |
Apr 19, 2006 | 6.348 | 6.443 | 6.348 | 6.443 | 133,900 | +0.05(+0.74%) |
Apr 18, 2006 | 6.329 | 6.414 | 6.329 | 6.396 | 123,942 | +0.08(+1.19%) |
Apr 17, 2006 | 6.329 | 6.419 | 6.311 | 6.320 | 138,349 | -0.13(-1.98%) |
Apr 13, 2006 | 6.447 | 6.462 | 6.419 | 6.447 | 48,093 | +0.00(+0.00%) |
Apr 12, 2006 | 6.490 | 6.495 | 6.424 | 6.447 | 97,035 | -0.05(-0.80%) |
Apr 11, 2006 | 6.462 | 6.518 | 6.457 | 6.499 | 92,374 | +0.04(+0.66%) |
Apr 10, 2006 | 6.518 | 6.518 | 6.447 | 6.457 | 162,713 | -0.05(-0.73%) |
Apr 07, 2006 | 6.556 | 6.556 | 6.504 | 6.504 | 100,425 | -0.05(-0.79%) |
Apr 06, 2006 | 6.608 | 6.608 | 6.514 | 6.556 | 131,357 | -0.04(-0.57%) |
Apr 05, 2006 | 6.565 | 6.594 | 6.565 | 6.594 | 72,670 | +0.03(+0.43%) |
Apr 04, 2006 | 6.582 | 6.603 | 6.565 | 6.565 | 56,992 | -0.03(-0.43%) |
Apr 03, 2006 | 6.613 | 6.622 | 6.575 | 6.594 | 155,934 | -0.01(-0.21%) |
Mar 31, 2006 | 6.613 | 6.622 | 6.608 | 6.608 | 205,087 | -0.01(-0.14%) |
Mar 30, 2006 | 6.613 | 6.641 | 6.613 | 6.617 | 73,941 | -0.01(-0.14%) |
Mar 29, 2006 | 6.632 | 6.646 | 6.613 | 6.627 | 110,806 | +0.02(+0.29%) |
Mar 28, 2006 | 6.613 | 6.632 | 6.608 | 6.608 | 141,103 | -0.02(-0.28%) |
Mar 27, 2006 | 6.608 | 6.674 | 6.608 | 6.627 | 178,603 | +0.06(+0.93%) |
Mar 24, 2006 | 6.565 | 6.575 | 6.551 | 6.565 | 29,661 | +0.00(+0.00%) |
Mar 23, 2006 | 6.551 | 6.575 | 6.551 | 6.565 | 66,738 | +0.01(+0.22%) |
Mar 22, 2006 | 6.575 | 6.580 | 6.542 | 6.551 | 51,907 | -0.01(-0.22%) |
Mar 21, 2006 | 6.575 | 6.575 | 6.542 | 6.565 | 74,365 | -0.00(-0.07%) |
Mar 20, 2006 | 6.603 | 6.603 | 6.565 | 6.570 | 63,560 | -0.01(-0.14%) |
Mar 17, 2006 | 6.565 | 6.580 | 6.542 | 6.580 | 41,737 | +0.00(+0.00%) |
Mar 16, 2006 | 6.518 | 6.580 | 6.509 | 6.580 | 88,560 | +0.07(+1.01%) |
Mar 15, 2006 | 6.495 | 6.575 | 6.495 | 6.514 | 103,603 | +0.00(+0.07%) |
Mar 14, 2006 | 6.537 | 6.547 | 6.457 | 6.509 | 126,908 | -0.03(-0.51%) |
Mar 13, 2006 | 6.580 | 6.580 | 6.514 | 6.542 | 168,646 | -0.02(-0.29%) |
Mar 10, 2006 | 6.584 | 6.584 | 6.537 | 6.561 | 79,026 | -0.04(-0.57%) |
Mar 09, 2006 | 6.532 | 6.603 | 6.532 | 6.598 | 115,255 | +0.05(+0.79%) |
Mar 08, 2006 | 6.532 | 6.561 | 6.518 | 6.547 | 47,881 | +0.02(+0.29%) |
Mar 07, 2006 | 6.561 | 6.561 | 6.447 | 6.528 | 237,503 | -0.04(-0.65%) |
Mar 06, 2006 | 6.594 | 6.598 | 6.561 | 6.570 | 126,060 | -0.02(-0.29%) |
Mar 03, 2006 | 6.641 | 6.641 | 6.584 | 6.589 | 167,798 | -0.06(-0.85%) |
Mar 02, 2006 | 6.679 | 6.679 | 6.608 | 6.646 | 178,815 | -0.02(-0.28%) |