Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.091 | 6.424 | 6.018 | 6.366 | 784,361 | +0.32(+5.27%) |
May 30, 2006 | 6.185 | 6.503 | 6.011 | 6.047 | 70,022 | -0.19(-3.02%) |
May 26, 2006 | 6.445 | 6.518 | 6.206 | 6.235 | 33,854 | -0.16(-2.49%) |
May 25, 2006 | 6.380 | 6.547 | 6.293 | 6.395 | 56,540 | +0.08(+1.26%) |
May 24, 2006 | 6.018 | 6.612 | 6.018 | 6.315 | 102,646 | +0.25(+4.06%) |
May 23, 2006 | 6.467 | 6.576 | 6.011 | 6.069 | 127,554 | -0.33(-5.20%) |
May 22, 2006 | 6.590 | 6.590 | 6.344 | 6.402 | 93,563 | -0.28(-4.23%) |
May 19, 2006 | 6.634 | 6.757 | 6.554 | 6.684 | 66,870 | +0.05(+0.76%) |
May 18, 2006 | 6.663 | 6.757 | 6.583 | 6.634 | 64,082 | -0.03(-0.43%) |
May 17, 2006 | 6.489 | 6.786 | 6.482 | 6.663 | 131,330 | +0.13(+1.94%) |
May 16, 2006 | 6.098 | 6.540 | 6.098 | 6.536 | 106,154 | +0.39(+6.43%) |
May 15, 2006 | 6.293 | 6.366 | 6.018 | 6.141 | 88,428 | -0.20(-3.09%) |
May 12, 2006 | 6.561 | 6.619 | 6.301 | 6.337 | 100,746 | -0.26(-3.95%) |
May 11, 2006 | 6.655 | 6.866 | 6.554 | 6.598 | 1,482,375 | -0.10(-1.51%) |
May 10, 2006 | 6.670 | 6.808 | 6.554 | 6.699 | 74,729 | +0.03(+0.43%) |
May 09, 2006 | 6.880 | 6.989 | 6.634 | 6.670 | 110,575 | -0.24(-3.46%) |
May 08, 2006 | 7.061 | 7.061 | 6.750 | 6.909 | 118,381 | -0.10(-1.45%) |
May 05, 2006 | 6.663 | 7.025 | 6.663 | 7.010 | 398,275 | +0.37(+5.56%) |
May 04, 2006 | 6.619 | 6.793 | 6.561 | 6.641 | 157,973 | +0.04(+0.55%) |
May 03, 2006 | 6.627 | 6.786 | 6.518 | 6.605 | 119,624 | -0.06(-0.87%) |
May 02, 2006 | 6.699 | 6.779 | 6.590 | 6.663 | 211,125 | +0.03(+0.44%) |
May 01, 2006 | 6.489 | 6.822 | 6.489 | 6.634 | 175,697 | +0.12(+1.78%) |
Apr 28, 2006 | 6.467 | 6.532 | 6.359 | 6.518 | 70,421 | -0.01(-0.11%) |
Apr 27, 2006 | 6.583 | 6.713 | 6.489 | 6.525 | 45,699 | -0.13(-1.91%) |
Apr 26, 2006 | 6.569 | 6.663 | 6.569 | 6.652 | 150,181 | +0.00(+0.00%) |
Apr 25, 2006 | 6.532 | 6.670 | 6.474 | 6.652 | 219,151 | +0.11(+1.60%) |
Apr 24, 2006 | 6.576 | 6.677 | 6.503 | 6.547 | 30,793 | -0.07(-0.99%) |
Apr 21, 2006 | 6.612 | 6.648 | 6.438 | 6.612 | 56,875 | -0.03(-0.44%) |
Apr 20, 2006 | 6.641 | 6.808 | 6.612 | 6.641 | 78,613 | -0.04(-0.54%) |
Apr 19, 2006 | 6.713 | 6.721 | 6.648 | 6.677 | 127,556 | -0.03(-0.43%) |
Apr 18, 2006 | 6.532 | 6.800 | 6.532 | 6.706 | 413,885 | +0.18(+2.77%) |
Apr 17, 2006 | 6.482 | 6.525 | 6.286 | 6.525 | 146,240 | +0.04(+0.67%) |
Apr 13, 2006 | 6.417 | 6.590 | 6.402 | 6.482 | 244,729 | +0.04(+0.56%) |
Apr 12, 2006 | 6.330 | 6.460 | 6.279 | 6.445 | 185,045 | +0.12(+1.83%) |
Apr 11, 2006 | 6.569 | 6.583 | 6.199 | 6.330 | 88,120 | -0.18(-2.78%) |
Apr 10, 2006 | 6.431 | 6.663 | 6.431 | 6.511 | 40,098 | +0.08(+1.24%) |
Apr 07, 2006 | 6.569 | 6.735 | 6.417 | 6.431 | 59,732 | -0.16(-2.42%) |
Apr 06, 2006 | 6.641 | 6.663 | 6.532 | 6.590 | 40,667 | -0.07(-1.09%) |
Apr 05, 2006 | 6.728 | 6.728 | 6.518 | 6.663 | 122,522 | -0.01(-0.11%) |
Apr 04, 2006 | 6.684 | 6.699 | 6.605 | 6.670 | 116,676 | -0.01(-0.22%) |
Apr 03, 2006 | 6.735 | 6.757 | 6.634 | 6.684 | 278,804 | -0.06(-0.86%) |
Mar 31, 2006 | 6.757 | 6.757 | 6.605 | 6.742 | 150,090 | +0.06(+0.87%) |
Mar 30, 2006 | 6.684 | 6.728 | 6.598 | 6.684 | 81,138 | -0.03(-0.43%) |
Mar 29, 2006 | 6.764 | 6.764 | 6.590 | 6.713 | 54,467 | +0.05(+0.76%) |
Mar 28, 2006 | 6.735 | 6.735 | 6.627 | 6.663 | 69,340 | -0.05(-0.76%) |
Mar 27, 2006 | 6.648 | 6.735 | 6.590 | 6.713 | 352,589 | +0.05(+0.76%) |
Mar 24, 2006 | 6.590 | 6.706 | 6.525 | 6.663 | 53,779 | +0.07(+1.10%) |
Mar 23, 2006 | 6.388 | 6.605 | 6.388 | 6.590 | 531,199 | +0.22(+3.41%) |
Mar 22, 2006 | 6.286 | 6.417 | 6.228 | 6.373 | 55,370 | +0.08(+1.27%) |
Mar 21, 2006 | 6.373 | 6.395 | 6.243 | 6.293 | 84,065 | -0.06(-0.91%) |
Mar 20, 2006 | 6.257 | 6.474 | 6.156 | 6.351 | 190,111 | +0.07(+1.04%) |
Mar 17, 2006 | 6.409 | 6.518 | 6.214 | 6.286 | 291,309 | -0.07(-1.14%) |
Mar 16, 2006 | 6.409 | 6.496 | 6.221 | 6.359 | 87,466 | +0.01(+0.23%) |
Mar 15, 2006 | 6.402 | 6.445 | 6.279 | 6.344 | 31,974 | +0.00(+0.00%) |
Mar 14, 2006 | 6.221 | 6.366 | 6.199 | 6.344 | 43,955 | +0.07(+1.04%) |
Mar 13, 2006 | 6.445 | 6.518 | 6.163 | 6.279 | 74,987 | -0.12(-1.81%) |
Mar 10, 2006 | 6.054 | 6.395 | 6.054 | 6.395 | 46,443 | +0.24(+3.88%) |
Mar 09, 2006 | 6.156 | 6.221 | 6.025 | 6.156 | 99,577 | -0.08(-1.28%) |
Mar 08, 2006 | 5.953 | 6.467 | 5.953 | 6.235 | 99,201 | +0.18(+2.99%) |
Mar 07, 2006 | 6.301 | 6.438 | 6.025 | 6.054 | 91,989 | -0.35(-5.43%) |
Mar 06, 2006 | 6.503 | 6.503 | 6.156 | 6.402 | 45,082 | -0.12(-1.89%) |
Mar 03, 2006 | 6.634 | 6.735 | 6.518 | 6.525 | 19,469 | -0.12(-1.85%) |
Mar 02, 2006 | 6.641 | 6.692 | 6.525 | 6.648 | 40,595 | -0.06(-0.86%) |