Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.574 | 6.742 | 6.574 | 6.725 | 3,784,583 | +0.19(+2.84%) |
May 30, 2006 | 6.639 | 6.690 | 6.533 | 6.540 | 2,096,791 | -0.13(-1.88%) |
May 26, 2006 | 6.742 | 6.742 | 6.626 | 6.666 | 2,309,300 | -0.01(-0.17%) |
May 25, 2006 | 6.630 | 6.720 | 6.499 | 6.677 | 5,810,360 | +0.33(+5.22%) |
May 24, 2006 | 6.313 | 6.381 | 6.237 | 6.345 | 1,827,150 | +0.04(+0.65%) |
May 23, 2006 | 6.386 | 6.390 | 6.304 | 6.304 | 1,939,812 | -0.08(-1.26%) |
May 22, 2006 | 6.321 | 6.446 | 6.289 | 6.385 | 1,397,327 | +0.02(+0.32%) |
May 19, 2006 | 6.220 | 6.426 | 6.214 | 6.364 | 3,161,472 | +0.15(+2.44%) |
May 18, 2006 | 6.218 | 6.310 | 6.205 | 6.212 | 1,422,422 | -0.02(-0.27%) |
May 17, 2006 | 6.295 | 6.325 | 6.222 | 6.229 | 1,427,761 | -0.09(-1.42%) |
May 16, 2006 | 6.293 | 6.343 | 6.278 | 6.319 | 1,168,799 | -0.01(-0.12%) |
May 15, 2006 | 6.235 | 6.345 | 6.210 | 6.327 | 1,102,591 | +0.06(+0.90%) |
May 12, 2006 | 6.334 | 6.366 | 6.259 | 6.270 | 1,390,385 | -0.06(-1.01%) |
May 11, 2006 | 6.257 | 6.353 | 6.246 | 6.334 | 1,517,998 | +0.08(+1.26%) |
May 10, 2006 | 6.343 | 6.362 | 6.244 | 6.255 | 1,741,186 | -0.07(-1.18%) |
May 09, 2006 | 6.345 | 6.386 | 6.330 | 6.330 | 1,935,541 | -0.03(-0.47%) |
May 08, 2006 | 6.336 | 6.392 | 6.313 | 6.360 | 1,079,631 | +0.02(+0.38%) |
May 05, 2006 | 6.265 | 6.347 | 6.246 | 6.336 | 1,535,618 | +0.09(+1.41%) |
May 04, 2006 | 6.317 | 6.356 | 6.244 | 6.248 | 1,590,614 | -0.06(-0.98%) |
May 03, 2006 | 6.349 | 6.388 | 6.306 | 6.310 | 1,151,713 | -0.06(-0.91%) |
May 02, 2006 | 6.261 | 6.388 | 6.255 | 6.368 | 1,411,743 | +0.10(+1.64%) |
May 01, 2006 | 6.285 | 6.342 | 6.252 | 6.265 | 1,265,977 | -0.02(-0.33%) |
Apr 28, 2006 | 6.278 | 6.327 | 6.184 | 6.285 | 1,751,330 | -0.03(-0.45%) |
Apr 27, 2006 | 6.338 | 6.370 | 6.222 | 6.313 | 2,678,788 | -0.02(-0.33%) |
Apr 26, 2006 | 6.186 | 6.345 | 6.162 | 6.334 | 2,887,026 | +0.16(+2.52%) |
Apr 25, 2006 | 6.229 | 6.237 | 6.173 | 6.179 | 1,498,776 | -0.07(-1.14%) |
Apr 24, 2006 | 6.205 | 6.274 | 6.164 | 6.250 | 2,690,001 | +0.04(+0.72%) |
Apr 21, 2006 | 6.265 | 6.293 | 6.180 | 6.205 | 3,600,373 | -0.03(-0.42%) |
Apr 20, 2006 | 6.347 | 6.356 | 6.203 | 6.231 | 3,341,411 | -0.14(-2.18%) |
Apr 19, 2006 | 6.336 | 6.370 | 6.312 | 6.370 | 1,396,259 | +0.01(+0.12%) |
Apr 18, 2006 | 6.278 | 6.366 | 6.297 | 6.362 | 1,898,699 | +0.09(+1.37%) |
Apr 17, 2006 | 6.270 | 6.302 | 6.244 | 6.276 | 1,377,037 | -0.01(-0.15%) |
Apr 13, 2006 | 6.325 | 6.356 | 6.276 | 6.285 | 1,072,156 | -0.04(-0.62%) |
Apr 12, 2006 | 6.334 | 6.358 | 6.302 | 6.325 | 1,820,209 | -0.01(-0.15%) |
Apr 11, 2006 | 6.431 | 6.445 | 6.310 | 6.334 | 2,480,162 | -0.08(-1.31%) |
Apr 10, 2006 | 6.386 | 6.420 | 6.313 | 6.418 | 2,166,738 | +0.02(+0.38%) |
Apr 07, 2006 | 6.332 | 6.418 | 6.313 | 6.394 | 2,517,538 | +0.07(+1.19%) |
Apr 06, 2006 | 6.415 | 6.426 | 6.291 | 6.319 | 1,381,308 | -0.09(-1.40%) |
Apr 05, 2006 | 6.405 | 6.433 | 6.375 | 6.409 | 1,430,965 | +0.00(+0.03%) |
Apr 04, 2006 | 6.458 | 6.501 | 6.375 | 6.407 | 2,710,825 | +0.01(+0.21%) |
Apr 03, 2006 | 6.312 | 6.400 | 6.274 | 6.394 | 2,677,720 | +0.06(+1.01%) |
Mar 31, 2006 | 6.313 | 6.355 | 6.282 | 6.330 | 2,156,059 | +0.03(+0.54%) |
Mar 30, 2006 | 6.240 | 6.310 | 6.199 | 6.297 | 1,603,428 | +0.05(+0.87%) |
Mar 29, 2006 | 6.197 | 6.308 | 6.197 | 6.242 | 1,859,721 | +0.06(+1.00%) |
Mar 28, 2006 | 6.182 | 6.212 | 6.179 | 6.180 | 1,847,440 | -0.00(-0.06%) |
Mar 27, 2006 | 6.255 | 6.255 | 6.173 | 6.184 | 1,480,088 | -0.06(-0.99%) |
Mar 24, 2006 | 6.192 | 6.268 | 6.180 | 6.246 | 2,844,844 | +0.06(+1.00%) |
Mar 23, 2006 | 5.971 | 6.237 | 5.971 | 6.184 | 3,174,821 | -0.05(-0.81%) |
Mar 22, 2006 | 6.235 | 6.300 | 6.224 | 6.235 | 3,567,268 | +0.00(+0.06%) |
Mar 21, 2006 | 6.179 | 6.231 | 6.152 | 6.231 | 2,071,162 | +0.05(+0.82%) |
Mar 20, 2006 | 6.197 | 6.207 | 6.104 | 6.180 | 2,097,325 | -0.03(-0.54%) |
Mar 17, 2006 | 6.218 | 6.237 | 6.160 | 6.214 | 2,356,287 | -0.01(-0.18%) |
Mar 16, 2006 | 6.250 | 6.261 | 6.199 | 6.225 | 2,617,919 | -0.01(-0.18%) |
Mar 15, 2006 | 6.297 | 6.298 | 6.190 | 6.237 | 2,775,432 | -0.06(-0.95%) |
Mar 14, 2006 | 6.353 | 6.368 | 6.295 | 6.297 | 2,602,969 | -0.07(-1.12%) |
Mar 13, 2006 | 6.368 | 6.441 | 6.368 | 6.368 | 1,851,178 | -0.00(-0.03%) |
Mar 10, 2006 | 6.368 | 6.392 | 6.343 | 6.370 | 1,926,464 | +0.02(+0.29%) |
Mar 09, 2006 | 6.325 | 6.396 | 6.323 | 6.351 | 1,132,491 | +0.01(+0.21%) |
Mar 08, 2006 | 6.283 | 6.368 | 6.276 | 6.338 | 1,416,015 | +0.01(+0.18%) |
Mar 07, 2006 | 6.312 | 6.355 | 6.308 | 6.327 | 1,073,758 | -0.00(-0.06%) |
Mar 06, 2006 | 6.358 | 6.385 | 6.295 | 6.330 | 851,104 | -0.04(-0.71%) |
Mar 03, 2006 | 6.366 | 6.415 | 6.360 | 6.375 | 1,295,878 | -0.02(-0.32%) |
Mar 02, 2006 | 6.381 | 6.415 | 6.355 | 6.396 | 1,956,364 | -0.01(-0.15%) |