Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.328 | 6.414 | 6.282 | 6.383 | 3,087,707 | +0.08(+1.27%) |
May 30, 2006 | 6.332 | 6.361 | 6.280 | 6.303 | 2,663,257 | -0.08(-1.29%) |
May 26, 2006 | 6.369 | 6.398 | 6.322 | 6.385 | 1,327,743 | +0.06(+0.91%) |
May 25, 2006 | 6.179 | 6.330 | 6.177 | 6.328 | 2,743,388 | +0.19(+3.02%) |
May 24, 2006 | 6.037 | 6.167 | 6.027 | 6.142 | 2,176,158 | +0.06(+0.91%) |
May 23, 2006 | 6.229 | 6.260 | 6.077 | 6.087 | 1,635,640 | -0.09(-1.40%) |
May 22, 2006 | 6.157 | 6.204 | 6.120 | 6.173 | 2,346,619 | -0.04(-0.56%) |
May 19, 2006 | 6.167 | 6.293 | 6.106 | 6.208 | 2,081,944 | +0.03(+0.50%) |
May 18, 2006 | 6.186 | 6.235 | 6.109 | 6.177 | 2,151,876 | +0.02(+0.33%) |
May 17, 2006 | 6.208 | 6.241 | 6.122 | 6.157 | 2,035,322 | -0.11(-1.81%) |
May 16, 2006 | 6.206 | 6.303 | 6.206 | 6.270 | 1,186,907 | +0.06(+0.89%) |
May 15, 2006 | 5.961 | 6.227 | 5.961 | 6.214 | 1,008,191 | +0.06(+0.94%) |
May 12, 2006 | 6.198 | 6.214 | 6.099 | 6.157 | 1,397,675 | -0.07(-1.16%) |
May 11, 2006 | 6.404 | 6.424 | 6.227 | 6.229 | 1,467,608 | -0.19(-2.98%) |
May 10, 2006 | 6.429 | 6.597 | 6.373 | 6.420 | 1,172,338 | -0.04(-0.54%) |
May 09, 2006 | 6.441 | 6.499 | 6.396 | 6.455 | 976,624 | -0.03(-0.41%) |
May 08, 2006 | 6.373 | 6.492 | 6.361 | 6.482 | 2,162,561 | -0.01(-0.19%) |
May 05, 2006 | 6.538 | 6.647 | 6.495 | 6.495 | 1,449,153 | +0.04(+0.61%) |
May 04, 2006 | 6.377 | 6.497 | 6.377 | 6.455 | 1,168,453 | +0.07(+1.16%) |
May 03, 2006 | 6.363 | 6.408 | 6.326 | 6.381 | 1,224,301 | +0.02(+0.39%) |
May 02, 2006 | 6.418 | 6.424 | 6.301 | 6.357 | 1,794,444 | -0.07(-1.12%) |
May 01, 2006 | 6.536 | 6.579 | 6.408 | 6.429 | 2,050,863 | -0.07(-1.01%) |
Apr 28, 2006 | 6.408 | 6.552 | 6.392 | 6.495 | 2,225,208 | +0.05(+0.70%) |
Apr 27, 2006 | 6.326 | 6.527 | 6.272 | 6.449 | 1,890,601 | +0.08(+1.20%) |
Apr 26, 2006 | 6.457 | 6.488 | 6.369 | 6.373 | 1,613,786 | -0.04(-0.67%) |
Apr 25, 2006 | 6.447 | 6.470 | 6.394 | 6.416 | 1,219,445 | -0.03(-0.42%) |
Apr 24, 2006 | 6.513 | 6.534 | 6.429 | 6.443 | 1,023,246 | -0.08(-1.20%) |
Apr 21, 2006 | 6.665 | 6.672 | 6.472 | 6.521 | 1,138,829 | -0.02(-0.28%) |
Apr 20, 2006 | 6.577 | 6.583 | 6.486 | 6.540 | 963,512 | -0.05(-0.75%) |
Apr 19, 2006 | 6.466 | 6.630 | 6.466 | 6.589 | 4,400,882 | +0.07(+1.11%) |
Apr 18, 2006 | 6.317 | 6.542 | 6.328 | 6.517 | 1,371,936 | +0.20(+3.16%) |
Apr 17, 2006 | 6.328 | 6.373 | 6.295 | 6.317 | 1,001,392 | -0.01(-0.16%) |
Apr 13, 2006 | 6.418 | 6.404 | 6.317 | 6.328 | 1,176,709 | -0.09(-1.41%) |
Apr 12, 2006 | 6.451 | 6.525 | 6.406 | 6.418 | 944,572 | -0.04(-0.61%) |
Apr 11, 2006 | 6.548 | 6.569 | 6.457 | 6.457 | 783,339 | -0.07(-1.10%) |
Apr 10, 2006 | 6.587 | 6.626 | 6.519 | 6.530 | 879,982 | -0.09(-1.34%) |
Apr 07, 2006 | 6.824 | 6.847 | 6.610 | 6.618 | 1,826,011 | -0.22(-3.22%) |
Apr 06, 2006 | 6.851 | 6.873 | 6.814 | 6.838 | 1,785,217 | -0.02(-0.33%) |
Apr 05, 2006 | 6.791 | 6.882 | 6.777 | 6.861 | 1,026,645 | +0.08(+1.22%) |
Apr 04, 2006 | 6.742 | 6.834 | 6.686 | 6.779 | 1,122,317 | -0.04(-0.57%) |
Apr 03, 2006 | 6.945 | 6.970 | 6.810 | 6.818 | 1,134,458 | -0.13(-1.84%) |
Mar 31, 2006 | 6.910 | 6.968 | 6.843 | 6.945 | 1,836,209 | +0.02(+0.36%) |
Mar 30, 2006 | 7.042 | 7.046 | 6.861 | 6.921 | 1,044,614 | -0.14(-1.95%) |
Mar 29, 2006 | 6.913 | 7.059 | 6.910 | 7.059 | 1,626,412 | +0.15(+2.24%) |
Mar 28, 2006 | 6.834 | 6.974 | 6.826 | 6.904 | 1,098,520 | +0.05(+0.75%) |
Mar 27, 2006 | 6.968 | 6.997 | 6.845 | 6.853 | 1,432,642 | -0.14(-1.94%) |
Mar 24, 2006 | 6.997 | 7.018 | 6.956 | 6.989 | 830,932 | -0.01(-0.21%) |
Mar 23, 2006 | 6.960 | 7.036 | 6.945 | 7.003 | 825,590 | -0.01(-0.09%) |
Mar 22, 2006 | 6.958 | 7.026 | 6.913 | 7.009 | 1,127,659 | +0.03(+0.47%) |
Mar 21, 2006 | 7.048 | 7.098 | 6.884 | 6.976 | 2,086,800 | -0.10(-1.40%) |
Mar 20, 2006 | 7.118 | 7.129 | 7.013 | 7.075 | 1,710,428 | -0.08(-1.18%) |
Mar 17, 2006 | 7.096 | 7.174 | 7.007 | 7.160 | 3,296,047 | +0.05(+0.64%) |
Mar 16, 2006 | 7.098 | 7.168 | 7.059 | 7.114 | 3,381,035 | +0.03(+0.38%) |
Mar 15, 2006 | 6.939 | 7.088 | 6.900 | 7.088 | 2,655,972 | +0.16(+2.35%) |
Mar 14, 2006 | 6.845 | 6.933 | 6.801 | 6.925 | 1,252,954 | +0.06(+0.81%) |
Mar 13, 2006 | 6.896 | 6.964 | 6.801 | 6.869 | 1,572,021 | -0.02(-0.27%) |
Mar 10, 2006 | 6.775 | 6.910 | 6.756 | 6.888 | 1,683,232 | +0.11(+1.67%) |
Mar 09, 2006 | 6.692 | 6.795 | 6.651 | 6.775 | 1,602,616 | +0.09(+1.39%) |
Mar 08, 2006 | 6.632 | 6.686 | 6.567 | 6.682 | 1,551,138 | +0.02(+0.37%) |
Mar 07, 2006 | 6.733 | 6.775 | 6.653 | 6.657 | 1,135,429 | -0.12(-1.76%) |
Mar 06, 2006 | 6.503 | 6.855 | 6.503 | 6.777 | 1,626,898 | +0.08(+1.17%) |
Mar 03, 2006 | 6.715 | 6.748 | 6.663 | 6.698 | 2,672,484 | -0.05(-0.73%) |
Mar 02, 2006 | 6.725 | 6.756 | 6.676 | 6.748 | 1,780,846 | +0.02(+0.34%) |