Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.799 | 6.849 | 6.781 | 6.781 | 14,712 | -0.06(-0.93%) |
May 30, 2006 | 6.799 | 6.849 | 6.754 | 6.845 | 22,617 | +0.08(+1.14%) |
May 26, 2006 | 6.799 | 6.799 | 6.740 | 6.767 | 2,635 | -0.02(-0.34%) |
May 25, 2006 | 6.681 | 6.808 | 6.681 | 6.790 | 31,400 | +0.10(+1.50%) |
May 24, 2006 | 6.740 | 6.763 | 6.690 | 6.690 | 20,201 | -0.06(-0.94%) |
May 23, 2006 | 6.704 | 6.754 | 6.676 | 6.754 | 25,911 | +0.05(+0.68%) |
May 22, 2006 | 6.726 | 6.726 | 6.708 | 6.708 | 6,587 | -0.02(-0.34%) |
May 19, 2006 | 6.735 | 6.772 | 6.731 | 6.731 | 5,928 | -0.06(-0.94%) |
May 18, 2006 | 6.799 | 6.827 | 6.740 | 6.795 | 19,323 | -0.00(-0.07%) |
May 17, 2006 | 6.822 | 6.867 | 6.799 | 6.799 | 17,566 | -0.03(-0.47%) |
May 16, 2006 | 6.899 | 6.918 | 6.831 | 6.831 | 18,225 | -0.02(-0.33%) |
May 15, 2006 | 6.786 | 6.854 | 6.769 | 6.854 | 35,133 | +0.08(+1.21%) |
May 12, 2006 | 6.831 | 6.872 | 6.772 | 6.772 | 25,032 | -0.10(-1.46%) |
May 11, 2006 | 6.804 | 6.872 | 6.804 | 6.872 | 7,246 | +0.04(+0.60%) |
May 10, 2006 | 6.904 | 6.922 | 6.831 | 6.831 | 8,124 | -0.05(-0.79%) |
May 09, 2006 | 6.822 | 6.886 | 6.822 | 6.886 | 30,961 | +0.06(+0.93%) |
May 08, 2006 | 6.808 | 6.822 | 6.781 | 6.822 | 17,127 | -0.03(-0.47%) |
May 05, 2006 | 6.867 | 6.867 | 6.854 | 6.854 | 11,638 | +0.02(+0.33%) |
May 04, 2006 | 6.822 | 6.845 | 6.799 | 6.831 | 14,492 | +0.01(+0.20%) |
May 03, 2006 | 6.831 | 6.831 | 6.781 | 6.817 | 17,566 | +0.03(+0.47%) |
May 02, 2006 | 6.717 | 6.786 | 6.717 | 6.786 | 50,943 | +0.05(+0.68%) |
May 01, 2006 | 6.717 | 6.740 | 6.694 | 6.740 | 5,270 | +0.06(+0.89%) |
Apr 28, 2006 | 6.640 | 6.681 | 6.640 | 6.681 | 2,854 | +0.03(+0.41%) |
Apr 27, 2006 | 6.694 | 6.722 | 6.649 | 6.653 | 19,762 | -0.05(-0.75%) |
Apr 26, 2006 | 6.672 | 6.722 | 6.649 | 6.704 | 22,178 | +0.04(+0.62%) |
Apr 25, 2006 | 6.649 | 6.704 | 6.649 | 6.663 | 11,857 | +0.00(+0.07%) |
Apr 24, 2006 | 6.658 | 6.685 | 6.652 | 6.658 | 10,979 | -0.01(-0.20%) |
Apr 21, 2006 | 6.681 | 6.684 | 6.571 | 6.672 | 61,703 | -0.03(-0.48%) |
Apr 20, 2006 | 6.704 | 6.772 | 6.704 | 6.704 | 12,077 | -0.05(-0.67%) |
Apr 19, 2006 | 6.717 | 6.749 | 6.672 | 6.749 | 26,350 | +0.03(+0.47%) |
Apr 18, 2006 | 6.649 | 6.722 | 6.649 | 6.717 | 18,884 | +0.07(+1.03%) |
Apr 17, 2006 | 6.626 | 6.740 | 6.626 | 6.649 | 19,103 | +0.00(+0.07%) |
Apr 13, 2006 | 6.740 | 6.717 | 6.608 | 6.644 | 36,890 | -0.10(-1.42%) |
Apr 12, 2006 | 6.772 | 6.803 | 6.735 | 6.740 | 12,296 | -0.05(-0.74%) |
Apr 11, 2006 | 6.854 | 6.854 | 6.745 | 6.790 | 26,130 | -0.02(-0.27%) |
Apr 10, 2006 | 6.831 | 6.831 | 6.735 | 6.808 | 13,175 | -0.01(-0.13%) |
Apr 07, 2006 | 6.804 | 6.877 | 6.786 | 6.817 | 12,516 | +0.03(+0.47%) |
Apr 06, 2006 | 6.831 | 6.831 | 6.731 | 6.786 | 27,009 | -0.07(-1.00%) |
Apr 05, 2006 | 6.854 | 6.854 | 6.781 | 6.854 | 9,661 | +0.05(+0.67%) |
Apr 04, 2006 | 6.922 | 6.922 | 6.781 | 6.808 | 10,979 | -0.05(-0.66%) |
Apr 03, 2006 | 6.849 | 7.022 | 6.849 | 6.854 | 38,647 | +0.05(+0.74%) |
Mar 31, 2006 | 6.754 | 6.804 | 6.754 | 6.804 | 4,172 | +0.03(+0.47%) |
Mar 30, 2006 | 6.804 | 6.854 | 6.772 | 6.772 | 6,587 | -0.08(-1.20%) |
Mar 29, 2006 | 6.849 | 7.013 | 6.831 | 6.854 | 23,056 | +0.05(+0.74%) |
Mar 28, 2006 | 6.781 | 6.827 | 6.781 | 6.804 | 6,367 | +0.02(+0.34%) |
Mar 27, 2006 | 6.799 | 6.799 | 6.781 | 6.781 | 3,513 | -0.06(-0.93%) |
Mar 24, 2006 | 6.786 | 6.854 | 6.776 | 6.845 | 26,789 | +0.08(+1.14%) |
Mar 23, 2006 | 6.827 | 6.836 | 6.767 | 6.767 | 17,566 | -0.06(-0.93%) |
Mar 22, 2006 | 6.808 | 6.831 | 6.769 | 6.831 | 9,003 | +0.07(+1.01%) |
Mar 21, 2006 | 6.786 | 6.786 | 6.735 | 6.763 | 15,810 | -0.04(-0.54%) |
Mar 20, 2006 | 6.772 | 6.799 | 6.767 | 6.799 | 6,148 | +0.03(+0.40%) |
Mar 17, 2006 | 6.740 | 6.772 | 6.740 | 6.772 | 10,320 | +0.02(+0.27%) |
Mar 16, 2006 | 6.831 | 6.831 | 6.708 | 6.754 | 32,498 | -0.01(-0.20%) |
Mar 15, 2006 | 6.776 | 6.776 | 6.722 | 6.767 | 23,495 | +0.03(+0.41%) |
Mar 14, 2006 | 6.786 | 6.804 | 6.735 | 6.740 | 9,003 | -0.07(-1.00%) |
Mar 13, 2006 | 6.767 | 6.877 | 6.763 | 6.808 | 30,302 | -0.04(-0.60%) |
Mar 10, 2006 | 6.877 | 6.877 | 6.849 | 6.849 | 6,587 | +0.02(+0.27%) |
Mar 09, 2006 | 6.899 | 6.899 | 6.831 | 6.831 | 10,540 | +0.00(+0.00%) |
Mar 08, 2006 | 6.831 | 6.858 | 6.770 | 6.831 | 14,931 | +0.05(+0.67%) |
Mar 07, 2006 | 6.767 | 6.795 | 6.767 | 6.786 | 16,468 | +0.02(+0.27%) |
Mar 06, 2006 | 6.767 | 6.781 | 6.758 | 6.767 | 8,344 | -0.05(-0.67%) |
Mar 03, 2006 | 6.845 | 6.877 | 6.786 | 6.813 | 26,789 | -0.04(-0.53%) |
Mar 02, 2006 | 6.849 | 6.849 | 6.849 | 6.849 | 7,465 | +0.00(+0.00%) |