Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.197 | 6.342 | 6.144 | 6.282 | 2,858,656 | +0.11(+1.82%) |
May 30, 2006 | 6.131 | 6.243 | 6.085 | 6.170 | 2,507,032 | +0.01(+0.11%) |
May 26, 2006 | 6.111 | 6.190 | 6.104 | 6.164 | 2,577,569 | +0.05(+0.86%) |
May 25, 2006 | 6.144 | 6.170 | 6.085 | 6.111 | 3,500,015 | +0.01(+0.11%) |
May 24, 2006 | 6.131 | 6.137 | 6.006 | 6.104 | 4,962,337 | -0.03(-0.43%) |
May 23, 2006 | 6.216 | 6.249 | 6.131 | 6.131 | 2,432,247 | -0.11(-1.69%) |
May 22, 2006 | 6.197 | 6.309 | 6.197 | 6.236 | 4,048,992 | -0.01(-0.11%) |
May 19, 2006 | 6.263 | 6.282 | 6.032 | 6.243 | 3,433,270 | -0.01(-0.21%) |
May 18, 2006 | 6.302 | 6.309 | 6.230 | 6.256 | 4,664,260 | -0.05(-0.84%) |
May 17, 2006 | 6.269 | 6.329 | 6.210 | 6.309 | 5,727,628 | -0.05(-0.73%) |
May 16, 2006 | 6.362 | 6.381 | 6.302 | 6.355 | 2,797,221 | -0.01(-0.10%) |
May 15, 2006 | 6.460 | 6.467 | 6.309 | 6.362 | 4,411,084 | -0.10(-1.53%) |
May 12, 2006 | 6.480 | 6.487 | 6.381 | 6.460 | 4,384,386 | -0.07(-1.01%) |
May 11, 2006 | 6.566 | 6.572 | 6.382 | 6.526 | 7,090,136 | -0.09(-1.30%) |
May 10, 2006 | 6.704 | 6.704 | 6.467 | 6.612 | 3,189,196 | +0.03(+0.50%) |
May 09, 2006 | 6.658 | 6.658 | 6.526 | 6.579 | 6,940,263 | +0.00(+0.00%) |
May 08, 2006 | 6.559 | 6.579 | 6.533 | 6.579 | 2,345,934 | +0.03(+0.50%) |
May 05, 2006 | 6.612 | 6.612 | 6.500 | 6.546 | 2,229,888 | -0.07(-1.10%) |
May 04, 2006 | 6.691 | 6.691 | 6.553 | 6.619 | 4,590,992 | +0.15(+2.24%) |
May 03, 2006 | 6.421 | 6.480 | 6.329 | 6.474 | 6,166,477 | +0.07(+1.03%) |
May 02, 2006 | 6.296 | 6.447 | 6.236 | 6.408 | 4,970,983 | +0.12(+1.89%) |
May 01, 2006 | 6.315 | 6.335 | 6.243 | 6.289 | 8,863,277 | -0.03(-0.42%) |
Apr 28, 2006 | 6.322 | 6.322 | 6.256 | 6.315 | 5,044,403 | -0.01(-0.21%) |
Apr 27, 2006 | 6.263 | 6.342 | 6.230 | 6.329 | 6,208,344 | +0.05(+0.73%) |
Apr 26, 2006 | 6.249 | 6.315 | 6.249 | 6.282 | 2,781,900 | +0.01(+0.11%) |
Apr 25, 2006 | 6.276 | 6.309 | 6.236 | 6.276 | 2,466,226 | +0.01(+0.21%) |
Apr 24, 2006 | 6.236 | 6.276 | 6.216 | 6.263 | 3,671,731 | +0.03(+0.42%) |
Apr 21, 2006 | 6.256 | 6.256 | 6.184 | 6.236 | 4,978,568 | +0.01(+0.11%) |
Apr 20, 2006 | 6.203 | 6.243 | 6.164 | 6.230 | 3,276,419 | +0.04(+0.64%) |
Apr 19, 2006 | 6.210 | 6.230 | 6.164 | 6.190 | 5,969,427 | -0.02(-0.32%) |
Apr 18, 2006 | 6.164 | 6.243 | 6.111 | 6.210 | 3,331,332 | +0.05(+0.86%) |
Apr 17, 2006 | 6.210 | 6.210 | 6.137 | 6.157 | 3,587,845 | -0.05(-0.74%) |
Apr 13, 2006 | 6.236 | 6.236 | 6.190 | 6.203 | 3,498,953 | -0.03(-0.53%) |
Apr 12, 2006 | 6.263 | 6.263 | 6.216 | 6.236 | 5,009,513 | -0.03(-0.53%) |
Apr 11, 2006 | 6.322 | 6.322 | 6.256 | 6.269 | 2,633,544 | +0.01(+0.21%) |
Apr 10, 2006 | 6.216 | 6.263 | 6.190 | 6.256 | 2,236,563 | +0.03(+0.42%) |
Apr 07, 2006 | 6.249 | 6.329 | 6.177 | 6.230 | 3,456,631 | -0.09(-1.36%) |
Apr 06, 2006 | 6.289 | 6.322 | 6.249 | 6.315 | 2,421,780 | +0.03(+0.42%) |
Apr 05, 2006 | 6.342 | 6.348 | 6.256 | 6.289 | 8,255,291 | -0.07(-1.14%) |
Apr 04, 2006 | 6.315 | 6.388 | 6.309 | 6.362 | 4,162,610 | -0.05(-0.72%) |
Apr 03, 2006 | 6.408 | 6.460 | 6.335 | 6.408 | 3,604,531 | +0.11(+1.67%) |
Mar 31, 2006 | 6.263 | 6.342 | 6.249 | 6.302 | 4,022,901 | +0.03(+0.53%) |
Mar 30, 2006 | 6.401 | 6.467 | 6.263 | 6.269 | 7,213,007 | -0.18(-2.86%) |
Mar 29, 2006 | 6.533 | 6.559 | 6.408 | 6.454 | 3,353,934 | -0.08(-1.21%) |
Mar 28, 2006 | 6.625 | 6.632 | 6.414 | 6.533 | 8,274,556 | -0.09(-1.39%) |
Mar 27, 2006 | 6.823 | 6.836 | 6.625 | 6.625 | 3,734,077 | -0.26(-3.74%) |
Mar 24, 2006 | 6.750 | 6.889 | 6.731 | 6.882 | 3,316,618 | +0.11(+1.56%) |
Mar 23, 2006 | 6.797 | 6.823 | 6.731 | 6.777 | 4,960,516 | -0.10(-1.44%) |
Mar 22, 2006 | 6.540 | 7.060 | 6.540 | 6.876 | 10,004,919 | +0.38(+5.78%) |
Mar 21, 2006 | 6.757 | 6.803 | 6.414 | 6.500 | 9,433,340 | -0.25(-3.71%) |
Mar 20, 2006 | 6.665 | 6.764 | 6.652 | 6.750 | 2,143,575 | +0.09(+1.29%) |
Mar 17, 2006 | 6.731 | 6.731 | 6.572 | 6.665 | 4,072,656 | +0.00(+0.00%) |
Mar 16, 2006 | 6.750 | 6.750 | 6.553 | 6.665 | 5,871,433 | -0.11(-1.56%) |
Mar 15, 2006 | 6.592 | 6.803 | 6.592 | 6.770 | 3,292,802 | +0.16(+2.39%) |
Mar 14, 2006 | 6.579 | 6.632 | 6.540 | 6.612 | 6,804,498 | +0.00(+0.00%) |
Mar 13, 2006 | 6.704 | 6.750 | 6.579 | 6.612 | 6,199,546 | -0.05(-0.69%) |
Mar 10, 2006 | 6.540 | 6.665 | 6.520 | 6.658 | 13,053,496 | +0.13(+1.92%) |
Mar 09, 2006 | 6.599 | 6.605 | 6.526 | 6.533 | 4,531,983 | -0.07(-1.10%) |
Mar 08, 2006 | 6.625 | 6.652 | 6.559 | 6.605 | 4,316,427 | -0.05(-0.79%) |
Mar 07, 2006 | 6.665 | 6.671 | 6.605 | 6.658 | 2,476,845 | -0.01(-0.10%) |
Mar 06, 2006 | 6.750 | 6.790 | 6.652 | 6.665 | 1,533,314 | -0.10(-1.46%) |
Mar 03, 2006 | 6.843 | 6.849 | 6.691 | 6.764 | 2,892,787 | -0.13(-1.82%) |
Mar 02, 2006 | 6.856 | 6.902 | 6.757 | 6.889 | 4,229,962 | -0.02(-0.29%) |