Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.834 | 6.920 | 6.805 | 6.886 | 3,972,493 | +0.07(+1.10%) |
May 30, 2006 | 6.909 | 6.949 | 6.794 | 6.811 | 4,777,126 | -0.10(-1.49%) |
May 26, 2006 | 6.972 | 6.983 | 6.892 | 6.915 | 2,166,814 | -0.03(-0.50%) |
May 25, 2006 | 6.926 | 6.983 | 6.880 | 6.949 | 2,729,761 | +0.03(+0.50%) |
May 24, 2006 | 6.949 | 7.001 | 6.874 | 6.915 | 2,534,741 | -0.05(-0.66%) |
May 23, 2006 | 7.006 | 7.035 | 6.926 | 6.961 | 5,247,264 | -0.03(-0.41%) |
May 22, 2006 | 6.909 | 7.018 | 6.909 | 6.989 | 3,281,042 | +0.05(+0.74%) |
May 19, 2006 | 6.949 | 6.972 | 6.886 | 6.938 | 2,815,953 | +0.03(+0.42%) |
May 18, 2006 | 6.897 | 6.961 | 6.874 | 6.909 | 3,937,842 | +0.01(+0.17%) |
May 17, 2006 | 6.955 | 7.006 | 6.892 | 6.897 | 2,955,427 | -0.08(-1.15%) |
May 16, 2006 | 7.075 | 7.075 | 6.961 | 6.978 | 2,807,769 | -0.08(-1.14%) |
May 15, 2006 | 7.052 | 7.075 | 6.989 | 7.058 | 3,581,059 | +0.16(+2.25%) |
May 12, 2006 | 6.972 | 7.029 | 6.892 | 6.903 | 3,084,454 | -0.15(-2.12%) |
May 11, 2006 | 7.070 | 7.098 | 6.978 | 7.052 | 3,583,497 | -0.01(-0.08%) |
May 10, 2006 | 7.087 | 7.121 | 7.029 | 7.058 | 2,951,422 | -0.06(-0.81%) |
May 09, 2006 | 7.087 | 7.139 | 7.041 | 7.116 | 2,957,691 | +0.03(+0.41%) |
May 08, 2006 | 7.121 | 7.139 | 6.995 | 7.087 | 3,249,177 | -0.01(-0.16%) |
May 05, 2006 | 6.983 | 7.173 | 6.972 | 7.098 | 4,009,059 | +0.14(+2.06%) |
May 04, 2006 | 6.892 | 6.978 | 6.892 | 6.955 | 1,962,043 | +0.06(+0.83%) |
May 03, 2006 | 6.863 | 6.915 | 6.805 | 6.897 | 4,428,701 | -0.01(-0.08%) |
May 02, 2006 | 6.811 | 6.972 | 6.788 | 6.903 | 2,661,678 | +0.12(+1.78%) |
May 01, 2006 | 6.926 | 6.943 | 6.765 | 6.782 | 2,274,075 | -0.12(-1.75%) |
Apr 28, 2006 | 6.886 | 6.926 | 6.834 | 6.903 | 2,825,008 | +0.01(+0.08%) |
Apr 27, 2006 | 6.805 | 6.949 | 6.782 | 6.897 | 2,598,471 | +0.06(+0.92%) |
Apr 26, 2006 | 6.840 | 6.892 | 6.823 | 6.834 | 2,308,900 | -0.02(-0.33%) |
Apr 25, 2006 | 6.938 | 6.949 | 6.834 | 6.857 | 2,545,711 | -0.08(-1.16%) |
Apr 24, 2006 | 6.932 | 6.966 | 6.892 | 6.938 | 1,925,999 | -0.01(-0.08%) |
Apr 21, 2006 | 6.926 | 6.972 | 6.886 | 6.943 | 1,765,107 | +0.06(+0.83%) |
Apr 20, 2006 | 6.915 | 7.006 | 6.857 | 6.886 | 2,606,480 | -0.01(-0.17%) |
Apr 19, 2006 | 6.828 | 6.926 | 6.811 | 6.897 | 2,491,209 | +0.06(+0.92%) |
Apr 18, 2006 | 6.771 | 6.846 | 6.714 | 6.834 | 3,328,055 | +0.09(+1.28%) |
Apr 17, 2006 | 6.731 | 6.765 | 6.691 | 6.748 | 1,731,153 | -0.01(-0.08%) |
Apr 13, 2006 | 6.737 | 6.754 | 6.673 | 6.754 | 2,762,845 | +0.02(+0.26%) |
Apr 12, 2006 | 6.714 | 6.817 | 6.714 | 6.737 | 2,360,616 | -0.03(-0.42%) |
Apr 11, 2006 | 6.811 | 6.863 | 6.702 | 6.765 | 3,302,981 | -0.05(-0.67%) |
Apr 10, 2006 | 6.811 | 6.863 | 6.811 | 6.811 | 2,441,758 | +0.00(+0.00%) |
Apr 07, 2006 | 6.869 | 6.903 | 6.805 | 6.811 | 2,769,287 | -0.06(-0.84%) |
Apr 06, 2006 | 7.006 | 7.035 | 6.857 | 6.869 | 3,614,666 | -0.19(-2.69%) |
Apr 05, 2006 | 6.972 | 7.098 | 6.903 | 7.058 | 5,882,647 | +0.09(+1.24%) |
Apr 04, 2006 | 6.966 | 6.989 | 6.880 | 6.972 | 2,985,551 | +0.06(+0.83%) |
Apr 03, 2006 | 6.892 | 6.972 | 6.886 | 6.915 | 4,072,093 | +0.06(+0.92%) |
Mar 31, 2006 | 6.949 | 7.006 | 6.846 | 6.851 | 3,612,054 | -0.13(-1.81%) |
Mar 30, 2006 | 7.006 | 7.024 | 6.926 | 6.978 | 3,989,209 | -0.04(-0.57%) |
Mar 29, 2006 | 6.892 | 7.041 | 6.857 | 7.018 | 3,232,112 | +0.14(+2.00%) |
Mar 28, 2006 | 6.846 | 6.983 | 6.794 | 6.880 | 3,849,038 | +0.03(+0.50%) |
Mar 27, 2006 | 6.949 | 6.955 | 6.834 | 6.846 | 4,552,504 | -0.13(-1.89%) |
Mar 24, 2006 | 6.932 | 7.012 | 6.915 | 6.978 | 3,248,306 | +0.03(+0.41%) |
Mar 23, 2006 | 6.995 | 7.002 | 6.932 | 6.949 | 3,830,755 | -0.03(-0.41%) |
Mar 22, 2006 | 6.949 | 7.001 | 6.932 | 6.978 | 4,480,068 | +0.00(+0.00%) |
Mar 21, 2006 | 7.029 | 7.064 | 6.966 | 6.978 | 3,440,192 | -0.03(-0.41%) |
Mar 20, 2006 | 7.202 | 7.207 | 6.989 | 7.006 | 5,228,110 | -0.18(-2.48%) |
Mar 17, 2006 | 7.219 | 7.259 | 7.133 | 7.184 | 6,609,968 | -0.11(-1.50%) |
Mar 16, 2006 | 7.351 | 7.420 | 7.271 | 7.294 | 15,269,217 | -0.06(-0.78%) |
Mar 15, 2006 | 7.391 | 7.397 | 7.248 | 7.351 | 4,611,881 | -0.02(-0.31%) |
Mar 14, 2006 | 7.288 | 7.408 | 7.259 | 7.374 | 1,932,964 | +0.11(+1.50%) |
Mar 13, 2006 | 7.334 | 7.380 | 7.236 | 7.265 | 1,630,682 | -0.05(-0.71%) |
Mar 10, 2006 | 7.213 | 7.322 | 7.179 | 7.317 | 3,893,440 | +0.10(+1.35%) |
Mar 09, 2006 | 7.322 | 7.328 | 7.179 | 7.219 | 4,609,791 | -0.13(-1.72%) |
Mar 08, 2006 | 7.305 | 7.380 | 7.225 | 7.345 | 2,545,537 | +0.04(+0.55%) |
Mar 07, 2006 | 7.322 | 7.403 | 7.265 | 7.305 | 2,032,564 | -0.04(-0.55%) |
Mar 06, 2006 | 7.385 | 7.385 | 7.322 | 7.345 | 2,636,256 | -0.03(-0.47%) |
Mar 03, 2006 | 7.426 | 7.454 | 7.363 | 7.380 | 3,611,183 | -0.05(-0.70%) |
Mar 02, 2006 | 7.420 | 7.466 | 7.403 | 7.431 | 3,060,077 | -0.05(-0.69%) |