Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.920 | 6.932 | 6.860 | 6.879 | 4,932,869 | -0.04(-0.55%) |
May 30, 2006 | 7.014 | 7.017 | 6.901 | 6.917 | 3,515,209 | -0.10(-1.38%) |
May 26, 2006 | 7.104 | 7.113 | 6.986 | 7.014 | 3,849,660 | -0.06(-0.79%) |
May 25, 2006 | 6.950 | 7.073 | 6.927 | 7.070 | 4,228,802 | +0.12(+1.75%) |
May 24, 2006 | 7.087 | 7.087 | 6.853 | 6.949 | 11,756,684 | -0.15(-2.13%) |
May 23, 2006 | 7.298 | 7.312 | 7.100 | 7.100 | 7,302,595 | -0.17(-2.27%) |
May 22, 2006 | 7.151 | 7.296 | 7.087 | 7.266 | 5,860,759 | +0.11(+1.60%) |
May 19, 2006 | 7.134 | 7.171 | 7.107 | 7.151 | 5,492,607 | +0.01(+0.17%) |
May 18, 2006 | 7.084 | 7.238 | 7.084 | 7.139 | 3,769,069 | -0.05(-0.72%) |
May 17, 2006 | 7.118 | 7.200 | 7.118 | 7.190 | 5,416,046 | +0.02(+0.30%) |
May 16, 2006 | 7.323 | 7.342 | 7.145 | 7.169 | 7,068,150 | -0.16(-2.14%) |
May 15, 2006 | 7.289 | 7.360 | 7.261 | 7.326 | 4,883,782 | +0.07(+0.94%) |
May 12, 2006 | 7.223 | 7.287 | 7.212 | 7.257 | 5,309,446 | +0.00(+0.00%) |
May 11, 2006 | 7.294 | 7.295 | 7.212 | 7.257 | 4,911,256 | -0.07(-0.89%) |
May 10, 2006 | 7.371 | 7.392 | 7.302 | 7.323 | 6,772,163 | +0.13(+1.80%) |
May 09, 2006 | 7.200 | 7.211 | 7.158 | 7.193 | 3,381,502 | -0.02(-0.34%) |
May 08, 2006 | 7.180 | 7.252 | 7.148 | 7.218 | 4,060,660 | +0.05(+0.76%) |
May 05, 2006 | 7.095 | 7.200 | 7.087 | 7.163 | 4,975,729 | +0.07(+0.98%) |
May 04, 2006 | 7.065 | 7.095 | 7.055 | 7.094 | 2,818,834 | +0.04(+0.60%) |
May 03, 2006 | 6.954 | 7.074 | 6.954 | 7.051 | 4,669,485 | +0.06(+0.90%) |
May 02, 2006 | 6.961 | 7.036 | 6.946 | 6.988 | 5,458,172 | +0.04(+0.63%) |
May 01, 2006 | 7.054 | 7.070 | 6.935 | 6.945 | 4,806,855 | -0.11(-1.55%) |
Apr 28, 2006 | 7.063 | 7.098 | 7.012 | 7.054 | 6,967,412 | -0.02(-0.23%) |
Apr 27, 2006 | 7.038 | 7.084 | 6.920 | 7.070 | 5,731,081 | +0.03(+0.48%) |
Apr 26, 2006 | 6.961 | 7.043 | 6.913 | 7.036 | 9,001,956 | +0.03(+0.41%) |
Apr 25, 2006 | 7.016 | 7.095 | 6.932 | 7.008 | 21,205,916 | +0.24(+3.51%) |
Apr 24, 2006 | 6.659 | 6.774 | 6.627 | 6.770 | 6,652,743 | +0.08(+1.14%) |
Apr 21, 2006 | 6.620 | 6.770 | 6.612 | 6.694 | 7,668,549 | +0.08(+1.13%) |
Apr 20, 2006 | 6.565 | 6.623 | 6.564 | 6.619 | 3,899,113 | +0.06(+0.89%) |
Apr 19, 2006 | 6.504 | 6.609 | 6.504 | 6.560 | 4,549,332 | +0.04(+0.59%) |
Apr 18, 2006 | 6.511 | 6.538 | 6.467 | 6.522 | 7,934,864 | -0.01(-0.08%) |
Apr 17, 2006 | 6.545 | 6.584 | 6.513 | 6.527 | 3,861,016 | -0.03(-0.42%) |
Apr 13, 2006 | 6.539 | 6.559 | 6.496 | 6.554 | 4,071,650 | +0.02(+0.23%) |
Apr 12, 2006 | 6.511 | 6.539 | 6.462 | 6.539 | 4,037,216 | +0.03(+0.44%) |
Apr 11, 2006 | 6.518 | 6.537 | 6.489 | 6.511 | 4,866,199 | -0.01(-0.10%) |
Apr 10, 2006 | 6.552 | 6.565 | 6.490 | 6.518 | 3,433,154 | -0.03(-0.40%) |
Apr 07, 2006 | 6.586 | 6.628 | 6.539 | 6.543 | 4,002,782 | -0.04(-0.54%) |
Apr 06, 2006 | 6.505 | 6.591 | 6.477 | 6.579 | 7,022,727 | +0.07(+1.13%) |
Apr 05, 2006 | 6.550 | 6.552 | 6.485 | 6.505 | 4,465,444 | -0.05(-0.73%) |
Apr 04, 2006 | 6.507 | 6.586 | 6.494 | 6.553 | 3,576,385 | +0.01(+0.21%) |
Apr 03, 2006 | 6.657 | 6.672 | 6.533 | 6.539 | 5,586,751 | -0.13(-1.94%) |
Mar 31, 2006 | 6.654 | 6.699 | 6.640 | 6.669 | 5,074,269 | +0.01(+0.16%) |
Mar 30, 2006 | 6.702 | 6.819 | 6.598 | 6.658 | 8,847,002 | +0.06(+0.85%) |
Mar 29, 2006 | 6.664 | 6.665 | 6.554 | 6.602 | 6,053,077 | -0.07(-0.98%) |
Mar 28, 2006 | 6.674 | 6.706 | 6.649 | 6.668 | 4,598,419 | -0.03(-0.51%) |
Mar 27, 2006 | 6.659 | 6.743 | 6.647 | 6.702 | 4,700,256 | +0.04(+0.64%) |
Mar 24, 2006 | 6.640 | 6.758 | 6.640 | 6.659 | 3,254,389 | +0.00(+0.02%) |
Mar 23, 2006 | 6.750 | 6.756 | 6.658 | 6.658 | 5,565,138 | -0.13(-1.93%) |
Mar 22, 2006 | 6.643 | 6.822 | 6.643 | 6.789 | 3,684,449 | +0.02(+0.22%) |
Mar 21, 2006 | 6.829 | 6.848 | 6.771 | 6.774 | 3,660,639 | -0.06(-0.92%) |
Mar 20, 2006 | 6.860 | 6.911 | 6.816 | 6.837 | 3,620,343 | -0.05(-0.71%) |
Mar 17, 2006 | 6.893 | 6.947 | 6.868 | 6.886 | 9,967,942 | +0.06(+0.86%) |
Mar 16, 2006 | 6.679 | 6.866 | 6.679 | 6.827 | 6,428,555 | +0.17(+2.61%) |
Mar 15, 2006 | 6.662 | 6.670 | 6.604 | 6.654 | 4,952,650 | -0.03(-0.45%) |
Mar 14, 2006 | 6.579 | 6.715 | 6.516 | 6.684 | 4,060,660 | +0.07(+1.12%) |
Mar 13, 2006 | 6.668 | 6.685 | 6.597 | 6.610 | 4,092,897 | -0.05(-0.72%) |
Mar 10, 2006 | 6.688 | 6.700 | 6.642 | 6.658 | 5,059,982 | -0.03(-0.45%) |
Mar 09, 2006 | 6.640 | 6.695 | 6.620 | 6.688 | 5,204,313 | +0.05(+0.72%) |
Mar 08, 2006 | 6.486 | 6.661 | 6.482 | 6.640 | 5,627,412 | +0.16(+2.40%) |
Mar 07, 2006 | 6.554 | 6.602 | 6.475 | 6.485 | 6,886,089 | -0.12(-1.86%) |
Mar 06, 2006 | 6.647 | 6.653 | 6.576 | 6.608 | 5,023,717 | -0.02(-0.37%) |
Mar 03, 2006 | 6.553 | 6.681 | 6.541 | 6.632 | 6,073,224 | +0.07(+1.02%) |
Mar 02, 2006 | 6.665 | 6.666 | 6.505 | 6.565 | 8,668,970 | -0.10(-1.56%) |