Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.508 | 6.548 | 6.447 | 6.513 | 3,974,400 | +0.01(+0.19%) |
May 30, 2006 | 6.500 | 6.588 | 6.395 | 6.500 | 4,369,600 | +0.00(+0.04%) |
May 26, 2006 | 6.610 | 6.610 | 6.485 | 6.497 | 2,980,800 | -0.06(-0.84%) |
May 25, 2006 | 6.620 | 6.652 | 6.503 | 6.553 | 3,082,400 | -0.01(-0.19%) |
May 24, 2006 | 6.657 | 6.657 | 6.350 | 6.565 | 4,935,200 | -0.06(-0.94%) |
May 23, 2006 | 6.742 | 6.777 | 6.515 | 6.628 | 5,053,600 | -0.08(-1.27%) |
May 22, 2006 | 6.655 | 6.772 | 6.537 | 6.713 | 7,010,400 | +0.03(+0.41%) |
May 19, 2006 | 6.520 | 6.725 | 6.415 | 6.685 | 6,804,800 | +0.15(+2.37%) |
May 18, 2006 | 6.438 | 6.640 | 6.435 | 6.530 | 7,113,600 | +0.10(+1.48%) |
May 17, 2006 | 6.402 | 6.520 | 6.258 | 6.435 | 5,643,200 | +0.03(+0.51%) |
May 16, 2006 | 6.197 | 6.468 | 6.150 | 6.402 | 5,123,200 | +0.22(+3.52%) |
May 15, 2006 | 6.180 | 6.223 | 6.112 | 6.185 | 4,440,800 | +0.03(+0.53%) |
May 12, 2006 | 6.065 | 6.178 | 6.013 | 6.152 | 3,186,400 | +0.10(+1.65%) |
May 11, 2006 | 6.160 | 6.178 | 5.990 | 6.053 | 8,365,600 | -0.13(-2.10%) |
May 10, 2006 | 6.250 | 6.295 | 6.070 | 6.183 | 6,299,200 | -0.09(-1.51%) |
May 09, 2006 | 6.330 | 6.388 | 6.237 | 6.277 | 4,620,000 | -0.05(-0.83%) |
May 08, 2006 | 6.340 | 6.407 | 6.300 | 6.330 | 3,892,800 | -0.05(-0.78%) |
May 05, 2006 | 6.375 | 6.430 | 6.287 | 6.380 | 3,560,800 | +0.03(+0.43%) |
May 04, 2006 | 6.270 | 6.370 | 6.230 | 6.353 | 3,651,200 | +0.09(+1.52%) |
May 03, 2006 | 6.263 | 6.263 | 6.143 | 6.258 | 6,274,400 | -0.04(-0.71%) |
May 02, 2006 | 6.263 | 6.322 | 6.133 | 6.303 | 7,981,600 | +0.05(+0.84%) |
May 01, 2006 | 6.425 | 6.428 | 6.237 | 6.250 | 7,972,000 | -0.17(-2.69%) |
Apr 28, 2006 | 6.240 | 6.510 | 6.240 | 6.423 | 6,119,200 | +0.27(+4.39%) |
Apr 27, 2006 | 6.263 | 6.372 | 6.025 | 6.152 | 12,588,800 | -0.17(-2.73%) |
Apr 26, 2006 | 6.647 | 6.665 | 6.268 | 6.325 | 11,908,800 | -0.36(-5.39%) |
Apr 25, 2006 | 6.750 | 6.907 | 6.312 | 6.685 | 18,086,400 | -0.35(-4.98%) |
Apr 24, 2006 | 7.067 | 7.093 | 6.918 | 7.035 | 4,916,800 | -0.03(-0.42%) |
Apr 21, 2006 | 7.300 | 7.300 | 6.938 | 7.065 | 3,677,600 | -0.15(-2.05%) |
Apr 20, 2006 | 7.263 | 7.263 | 7.110 | 7.213 | 2,212,000 | -0.05(-0.69%) |
Apr 19, 2006 | 7.237 | 7.397 | 7.183 | 7.263 | 2,602,400 | +0.01(+0.17%) |
Apr 18, 2006 | 7.165 | 7.295 | 7.045 | 7.250 | 5,664,000 | +0.13(+1.83%) |
Apr 17, 2006 | 7.213 | 7.220 | 7.003 | 7.120 | 2,620,000 | -0.09(-1.28%) |
Apr 13, 2006 | 7.220 | 7.250 | 7.145 | 7.213 | 1,467,200 | -0.01(-0.10%) |
Apr 12, 2006 | 7.065 | 7.325 | 7.065 | 7.220 | 5,975,200 | +0.15(+2.19%) |
Apr 11, 2006 | 7.138 | 7.162 | 6.997 | 7.065 | 2,614,400 | -0.07(-1.02%) |
Apr 10, 2006 | 7.115 | 7.195 | 7.037 | 7.138 | 3,466,400 | +0.02(+0.32%) |
Apr 07, 2006 | 7.162 | 7.250 | 7.072 | 7.115 | 4,242,400 | -0.06(-0.84%) |
Apr 06, 2006 | 7.253 | 7.260 | 7.125 | 7.175 | 4,533,600 | -0.08(-1.07%) |
Apr 05, 2006 | 7.305 | 7.332 | 7.200 | 7.253 | 2,892,000 | -0.01(-0.21%) |
Apr 04, 2006 | 7.218 | 7.308 | 7.120 | 7.268 | 2,712,800 | +0.07(+0.94%) |
Apr 03, 2006 | 7.250 | 7.255 | 7.103 | 7.200 | 4,244,000 | -0.09(-1.27%) |
Mar 31, 2006 | 7.190 | 7.298 | 7.093 | 7.293 | 3,106,400 | +0.13(+1.78%) |
Mar 30, 2006 | 7.180 | 7.315 | 7.072 | 7.165 | 1,668,800 | -0.03(-0.38%) |
Mar 29, 2006 | 7.310 | 7.310 | 7.055 | 7.192 | 1,975,200 | +0.01(+0.10%) |
Mar 28, 2006 | 7.230 | 7.322 | 7.100 | 7.185 | 2,708,000 | -0.09(-1.24%) |
Mar 27, 2006 | 7.263 | 7.293 | 7.165 | 7.275 | 2,537,600 | -0.00(-0.07%) |
Mar 24, 2006 | 7.082 | 7.348 | 7.082 | 7.280 | 3,416,800 | +0.13(+1.78%) |
Mar 23, 2006 | 7.192 | 7.223 | 7.067 | 7.152 | 1,473,600 | -0.00(-0.07%) |
Mar 22, 2006 | 7.037 | 7.192 | 6.992 | 7.157 | 2,861,600 | +0.13(+1.81%) |
Mar 21, 2006 | 7.165 | 7.237 | 6.963 | 7.030 | 4,096,000 | -0.13(-1.88%) |
Mar 20, 2006 | 7.188 | 7.272 | 7.058 | 7.165 | 8,159,200 | +0.05(+0.70%) |
Mar 17, 2006 | 7.348 | 7.565 | 6.900 | 7.115 | 15,436,800 | -0.20(-2.70%) |
Mar 16, 2006 | 7.332 | 7.445 | 7.287 | 7.312 | 4,436,000 | -0.01(-0.20%) |
Mar 15, 2006 | 7.250 | 7.362 | 7.215 | 7.327 | 2,614,400 | +0.08(+1.07%) |
Mar 14, 2006 | 7.125 | 7.315 | 7.115 | 7.250 | 4,297,600 | +0.11(+1.58%) |
Mar 13, 2006 | 7.247 | 7.308 | 7.075 | 7.138 | 6,548,800 | -0.06(-0.90%) |
Mar 10, 2006 | 7.037 | 7.300 | 7.037 | 7.202 | 4,524,000 | +0.13(+1.91%) |
Mar 09, 2006 | 7.062 | 7.133 | 6.957 | 7.067 | 4,567,200 | -0.00(-0.04%) |
Mar 08, 2006 | 6.938 | 7.100 | 6.910 | 7.070 | 3,420,000 | +0.12(+1.69%) |
Mar 07, 2006 | 6.890 | 7.048 | 6.875 | 6.952 | 3,516,800 | -0.00(-0.07%) |
Mar 06, 2006 | 7.125 | 7.128 | 6.950 | 6.957 | 2,405,600 | -0.18(-2.49%) |
Mar 03, 2006 | 7.157 | 7.357 | 7.103 | 7.135 | 4,485,600 | -0.02(-0.28%) |
Mar 02, 2006 | 7.032 | 7.220 | 7.015 | 7.155 | 7,660,000 | +0.12(+1.74%) |