Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.200 | 6.345 | 6.147 | 6.286 | 2,857,032 | +0.11(+1.82%) |
May 30, 2006 | 6.134 | 6.246 | 6.088 | 6.174 | 2,505,607 | +0.01(+0.11%) |
May 26, 2006 | 6.114 | 6.194 | 6.108 | 6.167 | 2,576,104 | +0.05(+0.86%) |
May 25, 2006 | 6.147 | 6.174 | 6.088 | 6.114 | 3,498,026 | +0.01(+0.11%) |
May 24, 2006 | 6.134 | 6.141 | 6.009 | 6.108 | 4,959,517 | -0.03(-0.43%) |
May 23, 2006 | 6.220 | 6.253 | 6.134 | 6.134 | 2,430,865 | -0.11(-1.69%) |
May 22, 2006 | 6.200 | 6.312 | 6.200 | 6.240 | 4,046,692 | -0.01(-0.11%) |
May 19, 2006 | 6.266 | 6.286 | 6.035 | 6.246 | 3,431,319 | -0.01(-0.21%) |
May 18, 2006 | 6.306 | 6.312 | 6.233 | 6.260 | 4,661,609 | -0.05(-0.84%) |
May 17, 2006 | 6.273 | 6.332 | 6.213 | 6.312 | 5,724,374 | -0.05(-0.73%) |
May 16, 2006 | 6.365 | 6.385 | 6.306 | 6.359 | 2,795,631 | -0.01(-0.10%) |
May 15, 2006 | 6.464 | 6.471 | 6.312 | 6.365 | 4,408,577 | -0.10(-1.53%) |
May 12, 2006 | 6.484 | 6.490 | 6.385 | 6.464 | 4,381,895 | -0.07(-1.01%) |
May 11, 2006 | 6.570 | 6.576 | 6.386 | 6.530 | 7,086,107 | -0.09(-1.30%) |
May 10, 2006 | 6.708 | 6.708 | 6.471 | 6.616 | 3,187,384 | +0.03(+0.50%) |
May 09, 2006 | 6.662 | 6.662 | 6.530 | 6.583 | 6,936,320 | +0.00(+0.00%) |
May 08, 2006 | 6.563 | 6.583 | 6.537 | 6.583 | 2,344,601 | +0.03(+0.50%) |
May 05, 2006 | 6.616 | 6.616 | 6.504 | 6.550 | 2,228,621 | -0.07(-1.10%) |
May 04, 2006 | 6.695 | 6.695 | 6.556 | 6.622 | 4,588,383 | +0.15(+2.24%) |
May 03, 2006 | 6.425 | 6.484 | 6.332 | 6.477 | 6,162,973 | +0.07(+1.03%) |
May 02, 2006 | 6.299 | 6.451 | 6.240 | 6.411 | 4,968,159 | +0.12(+1.89%) |
May 01, 2006 | 6.319 | 6.339 | 6.246 | 6.293 | 8,858,241 | -0.03(-0.42%) |
Apr 28, 2006 | 6.326 | 6.326 | 6.260 | 6.319 | 5,041,536 | -0.01(-0.21%) |
Apr 27, 2006 | 6.266 | 6.345 | 6.233 | 6.332 | 6,204,816 | +0.05(+0.73%) |
Apr 26, 2006 | 6.253 | 6.319 | 6.253 | 6.286 | 2,780,319 | +0.01(+0.10%) |
Apr 25, 2006 | 6.279 | 6.312 | 6.240 | 6.279 | 2,464,825 | +0.01(+0.21%) |
Apr 24, 2006 | 6.240 | 6.279 | 6.220 | 6.266 | 3,669,645 | +0.03(+0.42%) |
Apr 21, 2006 | 6.260 | 6.260 | 6.187 | 6.240 | 4,975,739 | +0.01(+0.11%) |
Apr 20, 2006 | 6.207 | 6.246 | 6.167 | 6.233 | 3,274,558 | +0.04(+0.64%) |
Apr 19, 2006 | 6.213 | 6.233 | 6.167 | 6.194 | 5,966,035 | -0.02(-0.32%) |
Apr 18, 2006 | 6.167 | 6.246 | 6.114 | 6.213 | 3,329,439 | +0.05(+0.86%) |
Apr 17, 2006 | 6.213 | 6.213 | 6.141 | 6.161 | 3,585,807 | -0.05(-0.74%) |
Apr 13, 2006 | 6.240 | 6.240 | 6.194 | 6.207 | 3,496,965 | -0.03(-0.53%) |
Apr 12, 2006 | 6.266 | 6.266 | 6.220 | 6.240 | 5,006,667 | -0.03(-0.53%) |
Apr 11, 2006 | 6.326 | 6.326 | 6.260 | 6.273 | 2,632,047 | +0.01(+0.21%) |
Apr 10, 2006 | 6.220 | 6.266 | 6.194 | 6.260 | 2,235,292 | +0.03(+0.42%) |
Apr 07, 2006 | 6.253 | 6.332 | 6.180 | 6.233 | 3,454,667 | -0.09(-1.36%) |
Apr 06, 2006 | 6.293 | 6.326 | 6.253 | 6.319 | 2,420,404 | +0.03(+0.42%) |
Apr 05, 2006 | 6.345 | 6.352 | 6.260 | 6.293 | 8,250,600 | -0.07(-1.14%) |
Apr 04, 2006 | 6.319 | 6.392 | 6.312 | 6.365 | 4,160,245 | -0.05(-0.72%) |
Apr 03, 2006 | 6.411 | 6.464 | 6.339 | 6.411 | 3,602,483 | +0.11(+1.67%) |
Mar 31, 2006 | 6.266 | 6.345 | 6.253 | 6.306 | 4,020,615 | +0.03(+0.53%) |
Mar 30, 2006 | 6.405 | 6.471 | 6.266 | 6.273 | 7,208,909 | -0.18(-2.86%) |
Mar 29, 2006 | 6.537 | 6.563 | 6.411 | 6.457 | 3,352,029 | -0.08(-1.21%) |
Mar 28, 2006 | 6.629 | 6.636 | 6.418 | 6.537 | 8,269,854 | -0.09(-1.39%) |
Mar 27, 2006 | 6.827 | 6.840 | 6.629 | 6.629 | 3,731,956 | -0.26(-3.74%) |
Mar 24, 2006 | 6.754 | 6.893 | 6.735 | 6.886 | 3,314,733 | +0.11(+1.56%) |
Mar 23, 2006 | 6.800 | 6.827 | 6.735 | 6.781 | 4,957,698 | -0.10(-1.44%) |
Mar 22, 2006 | 6.543 | 7.064 | 6.543 | 6.880 | 9,999,234 | +0.38(+5.78%) |
Mar 21, 2006 | 6.761 | 6.807 | 6.418 | 6.504 | 9,427,980 | -0.25(-3.71%) |
Mar 20, 2006 | 6.669 | 6.768 | 6.655 | 6.754 | 2,142,357 | +0.09(+1.29%) |
Mar 17, 2006 | 6.735 | 6.735 | 6.576 | 6.669 | 4,070,342 | +0.00(+0.00%) |
Mar 16, 2006 | 6.754 | 6.754 | 6.556 | 6.669 | 5,868,097 | -0.11(-1.56%) |
Mar 15, 2006 | 6.596 | 6.807 | 6.596 | 6.774 | 3,290,931 | +0.16(+2.39%) |
Mar 14, 2006 | 6.583 | 6.636 | 6.543 | 6.616 | 6,800,631 | +0.00(+0.00%) |
Mar 13, 2006 | 6.708 | 6.754 | 6.583 | 6.616 | 6,196,023 | -0.05(-0.69%) |
Mar 10, 2006 | 6.543 | 6.669 | 6.523 | 6.662 | 13,046,079 | +0.13(+1.92%) |
Mar 09, 2006 | 6.603 | 6.609 | 6.530 | 6.537 | 4,529,408 | -0.07(-1.10%) |
Mar 08, 2006 | 6.629 | 6.655 | 6.563 | 6.609 | 4,313,975 | -0.05(-0.79%) |
Mar 07, 2006 | 6.669 | 6.675 | 6.609 | 6.662 | 2,475,437 | -0.01(-0.10%) |
Mar 06, 2006 | 6.754 | 6.794 | 6.655 | 6.669 | 1,532,442 | -0.10(-1.46%) |
Mar 03, 2006 | 6.847 | 6.853 | 6.695 | 6.768 | 2,891,144 | -0.13(-1.82%) |
Mar 02, 2006 | 6.860 | 6.906 | 6.761 | 6.893 | 4,227,559 | -0.02(-0.29%) |