Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.439 | 6.527 | 6.393 | 6.496 | 3,034,308 | +0.08(+1.27%) |
May 30, 2006 | 6.443 | 6.473 | 6.391 | 6.414 | 2,617,198 | -0.08(-1.29%) |
May 26, 2006 | 6.481 | 6.510 | 6.433 | 6.498 | 1,304,781 | +0.06(+0.91%) |
May 25, 2006 | 6.288 | 6.441 | 6.286 | 6.439 | 2,695,943 | +0.19(+3.02%) |
May 24, 2006 | 6.144 | 6.276 | 6.133 | 6.250 | 2,138,524 | +0.06(+0.91%) |
May 23, 2006 | 6.338 | 6.370 | 6.183 | 6.194 | 1,607,353 | -0.09(-1.40%) |
May 22, 2006 | 6.265 | 6.313 | 6.227 | 6.282 | 2,306,036 | -0.04(-0.56%) |
May 19, 2006 | 6.276 | 6.403 | 6.214 | 6.318 | 2,045,939 | +0.03(+0.50%) |
May 18, 2006 | 6.294 | 6.345 | 6.217 | 6.286 | 2,114,662 | +0.02(+0.33%) |
May 17, 2006 | 6.318 | 6.351 | 6.230 | 6.265 | 2,000,123 | -0.12(-1.81%) |
May 16, 2006 | 6.315 | 6.414 | 6.315 | 6.380 | 1,166,381 | +0.06(+0.89%) |
May 15, 2006 | 6.066 | 6.336 | 6.066 | 6.324 | 990,755 | +0.06(+0.94%) |
May 12, 2006 | 6.307 | 6.324 | 6.206 | 6.265 | 1,373,504 | -0.07(-1.16%) |
May 11, 2006 | 6.517 | 6.538 | 6.336 | 6.338 | 1,442,227 | -0.19(-2.98%) |
May 10, 2006 | 6.542 | 6.714 | 6.485 | 6.533 | 1,152,063 | -0.04(-0.54%) |
May 09, 2006 | 6.554 | 6.613 | 6.508 | 6.569 | 959,734 | -0.03(-0.41%) |
May 08, 2006 | 6.485 | 6.607 | 6.473 | 6.596 | 2,125,161 | -0.01(-0.19%) |
May 05, 2006 | 6.653 | 6.764 | 6.609 | 6.609 | 1,424,092 | +0.04(+0.61%) |
May 04, 2006 | 6.489 | 6.611 | 6.489 | 6.569 | 1,148,245 | +0.08(+1.16%) |
May 03, 2006 | 6.475 | 6.521 | 6.437 | 6.494 | 1,203,128 | +0.03(+0.39%) |
May 02, 2006 | 6.531 | 6.538 | 6.412 | 6.468 | 1,763,411 | -0.07(-1.12%) |
May 01, 2006 | 6.651 | 6.695 | 6.521 | 6.542 | 2,015,395 | -0.07(-1.01%) |
Apr 28, 2006 | 6.521 | 6.667 | 6.504 | 6.609 | 2,186,725 | +0.05(+0.70%) |
Apr 27, 2006 | 6.437 | 6.642 | 6.383 | 6.563 | 1,857,905 | +0.08(+1.20%) |
Apr 26, 2006 | 6.571 | 6.603 | 6.481 | 6.485 | 1,585,877 | -0.04(-0.67%) |
Apr 25, 2006 | 6.561 | 6.584 | 6.506 | 6.529 | 1,198,356 | -0.03(-0.42%) |
Apr 24, 2006 | 6.628 | 6.649 | 6.542 | 6.556 | 1,005,550 | -0.08(-1.20%) |
Apr 21, 2006 | 6.783 | 6.789 | 6.586 | 6.636 | 1,119,133 | -0.02(-0.28%) |
Apr 20, 2006 | 6.693 | 6.699 | 6.600 | 6.655 | 946,849 | -0.05(-0.75%) |
Apr 19, 2006 | 6.579 | 6.747 | 6.579 | 6.705 | 4,324,772 | +0.07(+1.11%) |
Apr 18, 2006 | 6.429 | 6.657 | 6.439 | 6.632 | 1,348,210 | +0.20(+3.16%) |
Apr 17, 2006 | 6.439 | 6.485 | 6.406 | 6.429 | 984,074 | -0.01(-0.16%) |
Apr 13, 2006 | 6.531 | 6.517 | 6.429 | 6.439 | 1,156,358 | -0.09(-1.41%) |
Apr 12, 2006 | 6.565 | 6.640 | 6.519 | 6.531 | 928,236 | -0.04(-0.61%) |
Apr 11, 2006 | 6.663 | 6.684 | 6.571 | 6.571 | 769,792 | -0.07(-1.10%) |
Apr 10, 2006 | 6.703 | 6.743 | 6.634 | 6.644 | 864,763 | -0.09(-1.34%) |
Apr 07, 2006 | 6.944 | 6.967 | 6.726 | 6.735 | 1,794,432 | -0.22(-3.22%) |
Apr 06, 2006 | 6.971 | 6.994 | 6.934 | 6.959 | 1,754,343 | -0.02(-0.33%) |
Apr 05, 2006 | 6.911 | 7.003 | 6.896 | 6.982 | 1,008,890 | +0.08(+1.21%) |
Apr 04, 2006 | 6.860 | 6.955 | 6.804 | 6.898 | 1,102,907 | -0.04(-0.57%) |
Apr 03, 2006 | 7.068 | 7.093 | 6.929 | 6.938 | 1,114,838 | -0.13(-1.84%) |
Mar 31, 2006 | 7.032 | 7.091 | 6.963 | 7.068 | 1,804,454 | +0.03(+0.36%) |
Mar 30, 2006 | 7.166 | 7.170 | 6.982 | 7.043 | 1,026,548 | -0.14(-1.95%) |
Mar 29, 2006 | 7.034 | 7.183 | 7.032 | 7.183 | 1,598,285 | +0.16(+2.24%) |
Mar 28, 2006 | 6.955 | 7.097 | 6.946 | 7.026 | 1,079,522 | +0.05(+0.75%) |
Mar 27, 2006 | 7.091 | 7.120 | 6.965 | 6.973 | 1,407,865 | -0.14(-1.94%) |
Mar 24, 2006 | 7.120 | 7.141 | 7.078 | 7.112 | 816,562 | -0.01(-0.21%) |
Mar 23, 2006 | 7.082 | 7.160 | 7.068 | 7.126 | 811,312 | -0.01(-0.09%) |
Mar 22, 2006 | 7.080 | 7.149 | 7.034 | 7.133 | 1,108,157 | +0.03(+0.47%) |
Mar 21, 2006 | 7.172 | 7.223 | 7.005 | 7.099 | 2,050,711 | -0.10(-1.40%) |
Mar 20, 2006 | 7.244 | 7.254 | 7.137 | 7.200 | 1,680,848 | -0.09(-1.18%) |
Mar 17, 2006 | 7.221 | 7.300 | 7.131 | 7.286 | 3,239,045 | +0.05(+0.64%) |
Mar 16, 2006 | 7.223 | 7.294 | 7.183 | 7.239 | 3,322,563 | +0.03(+0.38%) |
Mar 15, 2006 | 7.061 | 7.212 | 7.022 | 7.212 | 2,610,039 | +0.17(+2.35%) |
Mar 14, 2006 | 6.965 | 7.055 | 6.921 | 7.047 | 1,231,286 | +0.06(+0.81%) |
Mar 13, 2006 | 7.017 | 7.087 | 6.921 | 6.990 | 1,544,834 | -0.02(-0.27%) |
Mar 10, 2006 | 6.894 | 7.032 | 6.875 | 7.009 | 1,654,122 | +0.12(+1.67%) |
Mar 09, 2006 | 6.810 | 6.915 | 6.768 | 6.894 | 1,574,900 | +0.09(+1.39%) |
Mar 08, 2006 | 6.749 | 6.804 | 6.682 | 6.799 | 1,524,312 | +0.03(+0.37%) |
Mar 07, 2006 | 6.852 | 6.894 | 6.770 | 6.774 | 1,115,793 | -0.12(-1.76%) |
Mar 06, 2006 | 6.617 | 6.975 | 6.617 | 6.896 | 1,598,762 | +0.08(+1.17%) |
Mar 03, 2006 | 6.833 | 6.867 | 6.781 | 6.816 | 2,626,266 | -0.05(-0.73%) |
Mar 02, 2006 | 6.843 | 6.875 | 6.793 | 6.867 | 1,750,048 | +0.02(+0.34%) |