Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.406 | 6.424 | 6.400 | 6.421 | 265,297 | +0.03(+0.50%) |
May 30, 2006 | 6.360 | 6.392 | 6.360 | 6.388 | 161,133 | +0.02(+0.28%) |
May 26, 2006 | 6.338 | 6.374 | 6.338 | 6.370 | 178,447 | +0.03(+0.51%) |
May 25, 2006 | 6.331 | 6.360 | 6.324 | 6.338 | 210,562 | +0.00(+0.00%) |
May 24, 2006 | 6.335 | 6.356 | 6.324 | 6.338 | 223,687 | +0.00(+0.06%) |
May 23, 2006 | 6.288 | 6.353 | 6.275 | 6.335 | 363,596 | +0.05(+0.86%) |
May 22, 2006 | 6.284 | 6.288 | 6.249 | 6.281 | 197,716 | -0.05(-0.79%) |
May 19, 2006 | 6.302 | 6.338 | 6.302 | 6.331 | 180,402 | +0.01(+0.23%) |
May 18, 2006 | 6.320 | 6.335 | 6.302 | 6.317 | 218,939 | -0.00(-0.06%) |
May 17, 2006 | 6.356 | 6.370 | 6.299 | 6.320 | 370,578 | -0.03(-0.51%) |
May 16, 2006 | 6.338 | 6.370 | 6.327 | 6.353 | 315,843 | +0.03(+0.51%) |
May 15, 2006 | 6.324 | 6.335 | 6.313 | 6.320 | 167,835 | +0.01(+0.11%) |
May 12, 2006 | 6.277 | 6.327 | 6.277 | 6.313 | 343,490 | +0.04(+0.57%) |
May 11, 2006 | 6.331 | 6.331 | 6.267 | 6.277 | 263,621 | -0.05(-0.85%) |
May 10, 2006 | 6.313 | 6.331 | 6.292 | 6.331 | 174,258 | +0.02(+0.28%) |
May 09, 2006 | 6.320 | 6.331 | 6.302 | 6.313 | 255,243 | -0.01(-0.11%) |
May 08, 2006 | 6.360 | 6.363 | 6.313 | 6.320 | 169,510 | -0.05(-0.73%) |
May 05, 2006 | 6.345 | 6.378 | 6.345 | 6.367 | 158,340 | +0.03(+0.40%) |
May 04, 2006 | 6.327 | 6.353 | 6.320 | 6.342 | 221,453 | +0.01(+0.23%) |
May 03, 2006 | 6.327 | 6.353 | 6.317 | 6.327 | 188,500 | +0.00(+0.00%) |
May 02, 2006 | 6.338 | 6.353 | 6.313 | 6.327 | 258,315 | +0.00(+0.00%) |
May 01, 2006 | 6.313 | 6.370 | 6.313 | 6.327 | 270,882 | +0.01(+0.11%) |
Apr 28, 2006 | 6.335 | 6.338 | 6.302 | 6.320 | 191,572 | +0.01(+0.17%) |
Apr 27, 2006 | 6.277 | 6.335 | 6.274 | 6.310 | 135,441 | +0.00(+0.00%) |
Apr 26, 2006 | 6.267 | 6.310 | 6.231 | 6.310 | 140,747 | +0.04(+0.69%) |
Apr 25, 2006 | 6.281 | 6.284 | 6.234 | 6.267 | 367,227 | -0.01(-0.17%) |
Apr 24, 2006 | 6.302 | 6.317 | 6.256 | 6.277 | 282,890 | -0.02(-0.34%) |
Apr 21, 2006 | 6.306 | 6.335 | 6.288 | 6.299 | 223,687 | -0.01(-0.11%) |
Apr 20, 2006 | 6.274 | 6.306 | 6.252 | 6.306 | 256,360 | +0.03(+0.40%) |
Apr 19, 2006 | 6.274 | 6.306 | 6.259 | 6.281 | 233,461 | -0.04(-0.68%) |
Apr 18, 2006 | 6.274 | 6.331 | 6.270 | 6.324 | 396,270 | +0.01(+0.23%) |
Apr 17, 2006 | 6.370 | 6.370 | 6.295 | 6.310 | 292,106 | -0.06(-0.96%) |
Apr 13, 2006 | 6.421 | 6.421 | 6.345 | 6.370 | 308,861 | -0.05(-0.78%) |
Apr 12, 2006 | 6.435 | 6.449 | 6.399 | 6.421 | 163,925 | -0.02(-0.33%) |
Apr 11, 2006 | 6.485 | 6.485 | 6.435 | 6.442 | 215,030 | -0.04(-0.66%) |
Apr 10, 2006 | 6.485 | 6.499 | 6.471 | 6.485 | 218,381 | -0.01(-0.11%) |
Apr 07, 2006 | 6.510 | 6.549 | 6.492 | 6.492 | 302,718 | -0.04(-0.60%) |
Apr 06, 2006 | 6.560 | 6.575 | 6.506 | 6.532 | 180,681 | -0.04(-0.55%) |
Apr 05, 2006 | 6.564 | 6.607 | 6.553 | 6.567 | 180,122 | +0.01(+0.22%) |
Apr 04, 2006 | 6.539 | 6.564 | 6.519 | 6.553 | 130,973 | +0.01(+0.22%) |
Apr 03, 2006 | 6.510 | 6.571 | 6.506 | 6.539 | 246,307 | +0.02(+0.33%) |
Mar 31, 2006 | 6.524 | 6.539 | 6.511 | 6.517 | 237,650 | +0.01(+0.11%) |
Mar 30, 2006 | 6.510 | 6.532 | 6.506 | 6.510 | 149,962 | +0.00(+0.00%) |
Mar 29, 2006 | 6.528 | 6.535 | 6.485 | 6.510 | 195,482 | -0.01(-0.22%) |
Mar 28, 2006 | 6.596 | 6.621 | 6.517 | 6.524 | 281,494 | -0.05(-0.82%) |
Mar 27, 2006 | 6.535 | 6.578 | 6.535 | 6.578 | 139,630 | +0.01(+0.22%) |
Mar 24, 2006 | 6.567 | 6.582 | 6.546 | 6.564 | 166,718 | -0.00(-0.05%) |
Mar 23, 2006 | 6.575 | 6.578 | 6.546 | 6.567 | 169,231 | +0.00(+0.00%) |
Mar 22, 2006 | 6.553 | 6.571 | 6.528 | 6.567 | 211,679 | -0.01(-0.11%) |
Mar 21, 2006 | 6.603 | 6.617 | 6.571 | 6.575 | 344,048 | -0.04(-0.60%) |
Mar 20, 2006 | 6.571 | 6.621 | 6.567 | 6.614 | 174,258 | +0.04(+0.60%) |
Mar 17, 2006 | 6.567 | 6.578 | 6.553 | 6.575 | 139,909 | +0.03(+0.49%) |
Mar 16, 2006 | 6.553 | 6.567 | 6.542 | 6.542 | 151,638 | -0.01(-0.16%) |
Mar 15, 2006 | 6.539 | 6.564 | 6.535 | 6.553 | 129,576 | +0.00(+0.00%) |
Mar 14, 2006 | 6.546 | 6.577 | 6.542 | 6.553 | 239,046 | +0.01(+0.11%) |
Mar 13, 2006 | 6.549 | 6.564 | 6.535 | 6.546 | 199,671 | +0.03(+0.49%) |
Mar 10, 2006 | 6.503 | 6.517 | 6.488 | 6.514 | 183,473 | +0.03(+0.50%) |
Mar 09, 2006 | 6.478 | 6.510 | 6.478 | 6.481 | 200,508 | -0.01(-0.11%) |
Mar 08, 2006 | 6.413 | 6.489 | 6.409 | 6.489 | 268,927 | +0.05(+0.78%) |
Mar 07, 2006 | 6.471 | 6.474 | 6.438 | 6.438 | 258,036 | -0.03(-0.50%) |
Mar 06, 2006 | 6.524 | 6.528 | 6.464 | 6.471 | 153,313 | -0.04(-0.66%) |
Mar 03, 2006 | 6.517 | 6.535 | 6.499 | 6.514 | 199,950 | -0.01(-0.22%) |
Mar 02, 2006 | 6.489 | 6.532 | 6.489 | 6.528 | 209,445 | +0.03(+0.39%) |