Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.750 | 6.772 | 6.750 | 6.772 | 5,526 | -0.01(-0.20%) |
May 30, 2006 | 6.709 | 6.786 | 6.709 | 6.786 | 22,989 | +0.05(+0.67%) |
May 26, 2006 | 6.713 | 6.754 | 6.713 | 6.740 | 13,263 | +0.03(+0.40%) |
May 25, 2006 | 6.650 | 6.713 | 6.650 | 6.713 | 9,284 | +0.04(+0.61%) |
May 24, 2006 | 6.673 | 6.713 | 6.673 | 6.673 | 14,147 | -0.01(-0.14%) |
May 23, 2006 | 6.740 | 6.740 | 6.682 | 6.682 | 10,831 | -0.10(-1.53%) |
May 22, 2006 | 6.627 | 6.786 | 6.605 | 6.786 | 40,452 | +0.11(+1.69%) |
May 19, 2006 | 6.650 | 6.718 | 6.650 | 6.673 | 30,505 | -0.02(-0.34%) |
May 18, 2006 | 6.605 | 6.695 | 6.596 | 6.695 | 8,178 | +0.05(+0.68%) |
May 17, 2006 | 6.596 | 6.673 | 6.596 | 6.650 | 11,052 | +0.01(+0.14%) |
May 16, 2006 | 6.650 | 6.673 | 6.605 | 6.641 | 11,715 | -0.04(-0.54%) |
May 15, 2006 | 6.695 | 6.695 | 6.673 | 6.677 | 6,189 | -0.04(-0.61%) |
May 12, 2006 | 6.718 | 6.718 | 6.718 | 6.718 | 0 | +0.00(+0.00%) |
May 11, 2006 | 6.718 | 6.727 | 6.718 | 6.718 | 16,136 | +0.05(+0.68%) |
May 10, 2006 | 6.659 | 6.673 | 6.659 | 6.673 | 14,810 | +0.01(+0.20%) |
May 09, 2006 | 6.618 | 6.664 | 6.618 | 6.659 | 15,694 | +0.01(+0.14%) |
May 08, 2006 | 6.605 | 6.673 | 6.605 | 6.650 | 9,284 | +0.04(+0.62%) |
May 05, 2006 | 6.560 | 6.609 | 6.560 | 6.609 | 10,610 | +0.05(+0.69%) |
May 04, 2006 | 6.514 | 6.564 | 6.514 | 6.564 | 12,821 | +0.02(+0.28%) |
May 03, 2006 | 6.514 | 6.546 | 6.492 | 6.546 | 31,831 | +0.03(+0.49%) |
May 02, 2006 | 6.514 | 6.605 | 6.487 | 6.514 | 56,147 | -0.03(-0.41%) |
May 01, 2006 | 6.546 | 6.578 | 6.483 | 6.541 | 28,515 | -0.05(-0.69%) |
Apr 28, 2006 | 6.569 | 6.596 | 6.569 | 6.587 | 4,421 | +0.03(+0.41%) |
Apr 27, 2006 | 6.582 | 6.582 | 6.560 | 6.560 | 28,515 | +0.01(+0.14%) |
Apr 26, 2006 | 6.555 | 6.596 | 6.469 | 6.551 | 51,284 | +0.01(+0.21%) |
Apr 25, 2006 | 6.519 | 6.605 | 6.401 | 6.537 | 63,441 | +0.00(+0.00%) |
Apr 24, 2006 | 6.627 | 6.627 | 6.537 | 6.537 | 40,673 | -0.11(-1.70%) |
Apr 21, 2006 | 6.650 | 6.673 | 6.632 | 6.650 | 12,378 | -0.03(-0.47%) |
Apr 20, 2006 | 6.686 | 6.722 | 6.682 | 6.682 | 14,810 | -0.05(-0.74%) |
Apr 19, 2006 | 6.763 | 6.763 | 6.731 | 6.731 | 2,652 | -0.08(-1.13%) |
Apr 18, 2006 | 6.655 | 6.808 | 6.633 | 6.808 | 32,052 | +0.11(+1.62%) |
Apr 17, 2006 | 6.786 | 6.790 | 6.627 | 6.700 | 22,105 | -0.09(-1.33%) |
Apr 13, 2006 | 6.695 | 6.790 | 6.740 | 6.790 | 13,042 | +0.09(+1.42%) |
Apr 12, 2006 | 6.713 | 6.740 | 6.668 | 6.695 | 15,252 | -0.02(-0.27%) |
Apr 11, 2006 | 6.569 | 6.713 | 6.569 | 6.713 | 17,242 | +0.10(+1.50%) |
Apr 10, 2006 | 6.659 | 6.682 | 6.569 | 6.614 | 33,157 | -0.09(-1.35%) |
Apr 07, 2006 | 6.750 | 6.750 | 6.704 | 6.704 | 5,305 | -0.04(-0.54%) |
Apr 06, 2006 | 6.695 | 6.740 | 6.682 | 6.740 | 11,494 | +0.05(+0.68%) |
Apr 05, 2006 | 6.781 | 6.786 | 6.695 | 6.695 | 46,199 | +0.00(+0.07%) |
Apr 04, 2006 | 6.718 | 6.831 | 6.691 | 6.691 | 48,631 | -0.02(-0.34%) |
Apr 03, 2006 | 6.700 | 6.813 | 6.673 | 6.713 | 33,378 | +0.06(+0.88%) |
Mar 31, 2006 | 6.686 | 6.731 | 6.655 | 6.655 | 16,799 | -0.04(-0.60%) |
Mar 30, 2006 | 6.709 | 6.745 | 6.695 | 6.695 | 23,652 | -0.02(-0.34%) |
Mar 29, 2006 | 6.664 | 6.731 | 6.664 | 6.718 | 28,294 | +0.05(+0.81%) |
Mar 28, 2006 | 6.605 | 6.673 | 6.605 | 6.664 | 39,789 | +0.05(+0.68%) |
Mar 27, 2006 | 6.650 | 6.673 | 6.600 | 6.618 | 27,852 | -0.05(-0.75%) |
Mar 24, 2006 | 6.605 | 6.673 | 6.596 | 6.668 | 23,431 | +0.02(+0.34%) |
Mar 23, 2006 | 6.582 | 6.650 | 6.582 | 6.646 | 15,694 | +0.04(+0.55%) |
Mar 22, 2006 | 6.632 | 6.646 | 6.609 | 6.609 | 25,199 | -0.03(-0.48%) |
Mar 21, 2006 | 6.605 | 6.664 | 6.605 | 6.641 | 29,399 | +0.01(+0.14%) |
Mar 20, 2006 | 6.664 | 6.664 | 6.609 | 6.632 | 14,147 | -0.04(-0.61%) |
Mar 17, 2006 | 6.650 | 6.673 | 6.609 | 6.673 | 17,463 | +0.05(+0.75%) |
Mar 16, 2006 | 6.582 | 6.623 | 6.569 | 6.623 | 65,652 | +0.04(+0.62%) |
Mar 15, 2006 | 6.605 | 6.646 | 6.560 | 6.582 | 27,189 | -0.05(-0.68%) |
Mar 14, 2006 | 6.605 | 6.691 | 6.605 | 6.627 | 57,473 | -0.05(-0.68%) |
Mar 13, 2006 | 6.704 | 6.704 | 6.659 | 6.673 | 32,936 | +0.01(+0.20%) |
Mar 10, 2006 | 6.650 | 6.695 | 6.641 | 6.659 | 33,378 | +0.03(+0.41%) |
Mar 09, 2006 | 6.609 | 6.659 | 6.609 | 6.632 | 24,094 | -0.02(-0.34%) |
Mar 08, 2006 | 6.740 | 6.740 | 6.655 | 6.655 | 27,852 | -0.10(-1.47%) |
Mar 07, 2006 | 6.935 | 6.947 | 6.740 | 6.754 | 48,189 | -0.07(-1.06%) |
Mar 06, 2006 | 6.967 | 6.967 | 6.826 | 6.826 | 22,989 | -0.09(-1.37%) |
Mar 03, 2006 | 7.080 | 7.080 | 6.890 | 6.921 | 31,831 | -0.11(-1.61%) |
Mar 02, 2006 | 7.089 | 7.089 | 7.012 | 7.035 | 17,242 | -0.06(-0.89%) |