Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.267 | 6.401 | 6.267 | 6.378 | 10,865,052 | +0.12(+1.85%) |
May 30, 2006 | 6.313 | 6.336 | 6.220 | 6.262 | 1,316,088 | -0.07(-1.12%) |
May 26, 2006 | 6.301 | 6.338 | 6.278 | 6.333 | 2,780,379 | +0.01(+0.19%) |
May 25, 2006 | 6.246 | 6.333 | 6.244 | 6.321 | 1,943,379 | +0.07(+1.16%) |
May 24, 2006 | 6.311 | 6.332 | 6.222 | 6.249 | 3,847,680 | -0.07(-1.09%) |
May 23, 2006 | 6.371 | 6.481 | 6.318 | 6.318 | 1,593,936 | -0.06(-0.87%) |
May 22, 2006 | 6.347 | 6.412 | 6.332 | 6.373 | 1,686,663 | +0.00(+0.03%) |
May 19, 2006 | 6.322 | 6.419 | 6.306 | 6.371 | 2,185,245 | +0.03(+0.40%) |
May 18, 2006 | 6.450 | 6.450 | 6.327 | 6.346 | 1,831,617 | -0.07(-1.11%) |
May 17, 2006 | 6.472 | 6.524 | 6.406 | 6.417 | 2,411,352 | -0.10(-1.52%) |
May 16, 2006 | 6.432 | 6.577 | 6.340 | 6.516 | 4,758,228 | +0.10(+1.51%) |
May 15, 2006 | 6.434 | 6.511 | 6.406 | 6.419 | 2,379,303 | -0.05(-0.72%) |
May 12, 2006 | 6.411 | 6.524 | 6.406 | 6.466 | 3,778,137 | +0.02(+0.38%) |
May 11, 2006 | 6.529 | 6.529 | 6.417 | 6.441 | 3,772,719 | -0.06(-0.92%) |
May 10, 2006 | 6.528 | 6.576 | 6.478 | 6.501 | 3,421,134 | -0.03(-0.48%) |
May 09, 2006 | 6.583 | 6.601 | 6.508 | 6.532 | 3,272,796 | -0.07(-1.06%) |
May 08, 2006 | 6.647 | 6.651 | 6.598 | 6.602 | 5,258,511 | -0.04(-0.55%) |
May 05, 2006 | 6.642 | 6.720 | 6.634 | 6.639 | 4,281,363 | -0.10(-1.55%) |
May 04, 2006 | 6.803 | 6.833 | 6.716 | 6.743 | 5,767,461 | -0.09(-1.32%) |
May 03, 2006 | 6.900 | 6.909 | 6.822 | 6.833 | 3,282,138 | -0.06(-0.81%) |
May 02, 2006 | 6.870 | 6.917 | 6.813 | 6.889 | 4,127,436 | +0.01(+0.15%) |
May 01, 2006 | 6.740 | 6.956 | 6.722 | 6.879 | 4,020,777 | +0.13(+1.91%) |
Apr 28, 2006 | 6.656 | 6.767 | 6.588 | 6.750 | 4,320,000 | +0.11(+1.62%) |
Apr 27, 2006 | 6.670 | 6.706 | 6.613 | 6.642 | 3,053,853 | -0.04(-0.53%) |
Apr 26, 2006 | 6.610 | 6.692 | 6.567 | 6.678 | 4,049,964 | +0.09(+1.43%) |
Apr 25, 2006 | 6.591 | 6.597 | 6.556 | 6.583 | 1,489,689 | +0.00(+0.05%) |
Apr 24, 2006 | 6.569 | 6.593 | 6.537 | 6.580 | 1,837,764 | -0.00(-0.07%) |
Apr 21, 2006 | 6.596 | 6.600 | 6.557 | 6.584 | 1,109,322 | +0.01(+0.10%) |
Apr 20, 2006 | 6.597 | 6.600 | 6.538 | 6.578 | 1,032,120 | -0.01(-0.12%) |
Apr 19, 2006 | 6.517 | 6.606 | 6.517 | 6.586 | 1,842,462 | +0.08(+1.18%) |
Apr 18, 2006 | 6.513 | 6.554 | 6.464 | 6.509 | 1,530,324 | -0.01(-0.20%) |
Apr 17, 2006 | 6.533 | 6.564 | 6.507 | 6.522 | 1,696,698 | +0.01(+0.12%) |
Apr 13, 2006 | 6.402 | 6.520 | 6.402 | 6.514 | 2,910,456 | +0.09(+1.33%) |
Apr 12, 2006 | 6.434 | 6.466 | 6.408 | 6.429 | 1,708,632 | -0.01(-0.09%) |
Apr 11, 2006 | 6.449 | 6.489 | 6.406 | 6.434 | 2,266,164 | -0.02(-0.24%) |
Apr 10, 2006 | 6.434 | 6.469 | 6.427 | 6.450 | 2,204,082 | +0.01(+0.10%) |
Apr 07, 2006 | 6.448 | 6.511 | 6.420 | 6.443 | 1,079,505 | -0.00(-0.05%) |
Apr 06, 2006 | 6.496 | 6.517 | 6.434 | 6.447 | 2,607,570 | -0.04(-0.63%) |
Apr 05, 2006 | 6.456 | 6.519 | 6.446 | 6.488 | 2,604,213 | +0.05(+0.74%) |
Apr 04, 2006 | 6.454 | 6.472 | 6.417 | 6.440 | 2,467,872 | -0.01(-0.17%) |
Apr 03, 2006 | 6.413 | 6.463 | 6.383 | 6.451 | 2,541,753 | +0.04(+0.55%) |
Mar 31, 2006 | 6.333 | 6.452 | 6.317 | 6.416 | 3,685,734 | +0.10(+1.64%) |
Mar 30, 2006 | 6.313 | 6.332 | 6.283 | 6.312 | 2,978,496 | +0.03(+0.42%) |
Mar 29, 2006 | 6.299 | 6.319 | 6.271 | 6.286 | 2,945,907 | +0.03(+0.44%) |
Mar 28, 2006 | 6.213 | 6.333 | 6.213 | 6.258 | 2,075,994 | +0.04(+0.64%) |
Mar 27, 2006 | 6.221 | 6.222 | 6.206 | 6.218 | 1,553,346 | +0.01(+0.18%) |
Mar 24, 2006 | 6.210 | 6.210 | 6.166 | 6.207 | 1,878,102 | +0.03(+0.50%) |
Mar 23, 2006 | 6.217 | 6.217 | 6.176 | 6.176 | 1,344,600 | -0.05(-0.75%) |
Mar 22, 2006 | 6.300 | 6.317 | 6.206 | 6.222 | 909,000 | -0.07(-1.16%) |
Mar 21, 2006 | 6.270 | 6.333 | 6.263 | 6.296 | 1,424,565 | +0.01(+0.14%) |
Mar 20, 2006 | 6.280 | 6.329 | 6.272 | 6.287 | 834,993 | +0.00(+0.07%) |
Mar 17, 2006 | 6.332 | 6.356 | 6.281 | 6.282 | 1,828,656 | -0.04(-0.63%) |
Mar 16, 2006 | 6.323 | 6.333 | 6.302 | 6.322 | 1,130,148 | +0.02(+0.28%) |
Mar 15, 2006 | 6.344 | 6.346 | 6.292 | 6.304 | 903,942 | -0.02(-0.37%) |
Mar 14, 2006 | 6.223 | 6.349 | 6.223 | 6.328 | 1,945,503 | +0.07(+1.19%) |
Mar 13, 2006 | 6.167 | 6.273 | 6.144 | 6.253 | 1,244,448 | +0.11(+1.81%) |
Mar 10, 2006 | 6.041 | 6.142 | 6.017 | 6.142 | 422,100 | +0.08(+1.36%) |
Mar 09, 2006 | 6.133 | 6.149 | 6.043 | 6.060 | 614,412 | -0.06(-0.93%) |
Mar 08, 2006 | 6.213 | 6.230 | 6.087 | 6.117 | 1,247,724 | -0.10(-1.64%) |
Mar 07, 2006 | 6.232 | 6.252 | 6.202 | 6.219 | 1,313,424 | -0.01(-0.20%) |
Mar 06, 2006 | 6.160 | 6.236 | 6.117 | 6.231 | 963,747 | +0.03(+0.41%) |
Mar 03, 2006 | 6.222 | 6.274 | 6.170 | 6.206 | 1,230,480 | -0.02(-0.36%) |
Mar 02, 2006 | 6.323 | 6.333 | 6.204 | 6.228 | 1,911,492 | -0.10(-1.51%) |