Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.794 | 6.838 | 6.746 | 6.825 | 84,547 | +0.05(+0.78%) |
May 30, 2006 | 6.834 | 6.838 | 6.772 | 6.772 | 32,640 | -0.04(-0.65%) |
May 26, 2006 | 6.825 | 6.838 | 6.798 | 6.816 | 40,120 | -0.01(-0.13%) |
May 25, 2006 | 6.821 | 6.825 | 6.785 | 6.825 | 53,493 | +0.00(+0.06%) |
May 24, 2006 | 6.785 | 6.821 | 6.772 | 6.821 | 38,986 | +0.03(+0.39%) |
May 23, 2006 | 6.803 | 6.838 | 6.776 | 6.794 | 34,680 | -0.04(-0.65%) |
May 22, 2006 | 6.851 | 6.860 | 6.810 | 6.838 | 16,320 | -0.01(-0.19%) |
May 19, 2006 | 6.843 | 6.865 | 6.812 | 6.851 | 40,346 | +0.01(+0.13%) |
May 18, 2006 | 6.873 | 6.873 | 6.803 | 6.843 | 46,013 | +0.04(+0.58%) |
May 17, 2006 | 6.750 | 6.821 | 6.750 | 6.803 | 50,546 | -0.01(-0.19%) |
May 16, 2006 | 6.878 | 6.878 | 6.816 | 6.816 | 62,786 | +0.01(+0.19%) |
May 15, 2006 | 6.904 | 6.904 | 6.803 | 6.803 | 64,373 | -0.04(-0.52%) |
May 12, 2006 | 6.816 | 6.873 | 6.816 | 6.838 | 38,760 | +0.00(+0.00%) |
May 11, 2006 | 6.865 | 6.909 | 6.825 | 6.838 | 89,987 | -0.03(-0.45%) |
May 10, 2006 | 6.971 | 6.971 | 6.869 | 6.869 | 87,720 | -0.04(-0.64%) |
May 09, 2006 | 6.816 | 6.935 | 6.816 | 6.913 | 70,493 | -0.00(-0.06%) |
May 08, 2006 | 6.873 | 6.949 | 6.873 | 6.918 | 60,293 | -0.02(-0.32%) |
May 05, 2006 | 6.909 | 6.949 | 6.904 | 6.940 | 54,400 | +0.01(+0.13%) |
May 04, 2006 | 6.913 | 6.966 | 6.913 | 6.931 | 20,400 | -0.02(-0.25%) |
May 03, 2006 | 6.860 | 6.949 | 6.838 | 6.949 | 70,493 | +0.11(+1.61%) |
May 02, 2006 | 6.993 | 7.050 | 6.838 | 6.838 | 104,947 | -0.19(-2.70%) |
May 01, 2006 | 6.971 | 7.037 | 6.940 | 7.028 | 59,386 | +0.03(+0.38%) |
Apr 28, 2006 | 7.050 | 7.050 | 6.860 | 7.001 | 95,653 | -0.01(-0.19%) |
Apr 27, 2006 | 6.988 | 7.019 | 6.971 | 7.015 | 28,560 | +0.03(+0.44%) |
Apr 26, 2006 | 6.926 | 6.988 | 6.926 | 6.984 | 55,306 | +0.02(+0.32%) |
Apr 25, 2006 | 6.926 | 6.975 | 6.904 | 6.962 | 76,840 | +0.04(+0.51%) |
Apr 24, 2006 | 6.926 | 6.966 | 6.926 | 6.926 | 29,240 | -0.04(-0.51%) |
Apr 21, 2006 | 6.935 | 6.966 | 6.935 | 6.962 | 18,360 | +0.01(+0.19%) |
Apr 20, 2006 | 6.882 | 6.949 | 6.882 | 6.949 | 52,586 | +0.02(+0.32%) |
Apr 19, 2006 | 6.904 | 6.944 | 6.843 | 6.926 | 58,933 | +0.00(+0.00%) |
Apr 18, 2006 | 6.865 | 6.931 | 6.856 | 6.926 | 36,266 | +0.03(+0.38%) |
Apr 17, 2006 | 6.935 | 6.935 | 6.847 | 6.900 | 23,800 | -0.00(-0.06%) |
Apr 13, 2006 | 6.918 | 6.949 | 6.781 | 6.904 | 82,280 | -0.01(-0.19%) |
Apr 12, 2006 | 6.904 | 6.939 | 6.882 | 6.918 | 31,280 | +0.01(+0.13%) |
Apr 11, 2006 | 6.891 | 6.966 | 6.891 | 6.909 | 41,933 | +0.02(+0.26%) |
Apr 10, 2006 | 6.918 | 6.984 | 6.887 | 6.891 | 54,400 | -0.00(-0.06%) |
Apr 07, 2006 | 6.993 | 6.993 | 6.891 | 6.896 | 58,026 | -0.08(-1.08%) |
Apr 06, 2006 | 6.944 | 6.988 | 6.926 | 6.971 | 46,693 | -0.02(-0.32%) |
Apr 05, 2006 | 6.988 | 6.993 | 6.971 | 6.993 | 33,093 | +0.02(+0.32%) |
Apr 04, 2006 | 6.975 | 6.979 | 6.953 | 6.971 | 52,813 | +0.00(+0.00%) |
Apr 03, 2006 | 6.988 | 6.993 | 6.971 | 6.971 | 36,720 | +0.00(+0.00%) |
Mar 31, 2006 | 6.971 | 6.984 | 6.971 | 6.971 | 25,386 | +0.04(+0.51%) |
Mar 30, 2006 | 6.966 | 6.971 | 6.931 | 6.935 | 57,800 | -0.01(-0.13%) |
Mar 29, 2006 | 6.953 | 6.966 | 6.926 | 6.944 | 52,586 | -0.00(-0.06%) |
Mar 28, 2006 | 6.931 | 6.953 | 6.922 | 6.949 | 82,506 | +0.01(+0.13%) |
Mar 27, 2006 | 6.993 | 6.993 | 6.913 | 6.940 | 80,693 | -0.03(-0.44%) |
Mar 24, 2006 | 6.988 | 6.988 | 6.931 | 6.971 | 18,813 | +0.04(+0.51%) |
Mar 23, 2006 | 6.909 | 6.979 | 6.904 | 6.935 | 55,080 | +0.03(+0.45%) |
Mar 22, 2006 | 6.913 | 6.926 | 6.878 | 6.904 | 51,906 | -0.00(-0.06%) |
Mar 21, 2006 | 6.873 | 6.909 | 6.865 | 6.909 | 69,133 | +0.00(+0.00%) |
Mar 20, 2006 | 6.882 | 6.909 | 6.860 | 6.909 | 27,880 | +0.05(+0.71%) |
Mar 17, 2006 | 6.909 | 6.913 | 6.860 | 6.860 | 25,840 | -0.05(-0.77%) |
Mar 16, 2006 | 6.860 | 6.913 | 6.838 | 6.913 | 37,626 | +0.06(+0.84%) |
Mar 15, 2006 | 6.860 | 6.860 | 6.793 | 6.856 | 67,093 | -0.00(-0.06%) |
Mar 14, 2006 | 6.807 | 6.860 | 6.790 | 6.860 | 60,066 | +0.05(+0.78%) |
Mar 13, 2006 | 6.829 | 6.860 | 6.790 | 6.807 | 55,760 | -0.01(-0.13%) |
Mar 10, 2006 | 6.829 | 6.851 | 6.794 | 6.816 | 24,480 | +0.03(+0.39%) |
Mar 09, 2006 | 6.794 | 6.860 | 6.781 | 6.790 | 109,253 | -0.00(-0.06%) |
Mar 08, 2006 | 6.860 | 6.869 | 6.790 | 6.794 | 55,080 | -0.05(-0.71%) |
Mar 07, 2006 | 6.882 | 6.891 | 6.816 | 6.843 | 91,347 | -0.04(-0.64%) |
Mar 06, 2006 | 6.821 | 6.896 | 6.818 | 6.887 | 46,920 | +0.05(+0.77%) |
Mar 03, 2006 | 6.856 | 6.873 | 6.816 | 6.834 | 42,386 | -0.03(-0.39%) |
Mar 02, 2006 | 6.843 | 6.878 | 6.794 | 6.860 | 46,693 | +0.00(+0.00%) |