Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.522 | 6.549 | 6.485 | 6.499 | 135,079 | +0.00(+0.04%) |
May 30, 2006 | 6.517 | 6.522 | 6.488 | 6.496 | 156,586 | -0.02(-0.33%) |
May 26, 2006 | 6.544 | 6.546 | 6.509 | 6.517 | 99,234 | -0.02(-0.36%) |
May 25, 2006 | 6.493 | 6.549 | 6.480 | 6.541 | 119,986 | +0.02(+0.33%) |
May 24, 2006 | 6.520 | 6.562 | 6.517 | 6.520 | 154,322 | -0.02(-0.28%) |
May 23, 2006 | 6.504 | 6.562 | 6.494 | 6.538 | 175,829 | +0.00(+0.00%) |
May 22, 2006 | 6.493 | 6.538 | 6.477 | 6.538 | 186,017 | +0.02(+0.37%) |
May 19, 2006 | 6.520 | 6.530 | 6.493 | 6.514 | 112,817 | -0.01(-0.08%) |
May 18, 2006 | 6.520 | 6.530 | 6.493 | 6.520 | 61,502 | +0.04(+0.61%) |
May 17, 2006 | 6.559 | 6.559 | 6.477 | 6.480 | 134,702 | -0.05(-0.81%) |
May 16, 2006 | 6.533 | 6.559 | 6.528 | 6.533 | 133,193 | +0.00(+0.00%) |
May 15, 2006 | 6.544 | 6.559 | 6.528 | 6.533 | 112,063 | -0.01(-0.12%) |
May 12, 2006 | 6.573 | 6.573 | 6.533 | 6.541 | 83,009 | -0.02(-0.28%) |
May 11, 2006 | 6.599 | 6.612 | 6.559 | 6.559 | 129,042 | -0.08(-1.20%) |
May 10, 2006 | 6.665 | 6.671 | 6.615 | 6.639 | 147,531 | -0.02(-0.28%) |
May 09, 2006 | 6.626 | 6.665 | 6.626 | 6.658 | 118,477 | +0.01(+0.08%) |
May 08, 2006 | 6.639 | 6.668 | 6.623 | 6.652 | 146,399 | +0.04(+0.60%) |
May 05, 2006 | 6.575 | 6.628 | 6.567 | 6.612 | 132,815 | +0.05(+0.81%) |
May 04, 2006 | 6.565 | 6.591 | 6.546 | 6.559 | 178,848 | +0.01(+0.12%) |
May 03, 2006 | 6.626 | 6.636 | 6.552 | 6.552 | 141,871 | -0.05(-0.76%) |
May 02, 2006 | 6.591 | 6.620 | 6.586 | 6.602 | 221,107 | +0.02(+0.36%) |
May 01, 2006 | 6.559 | 6.602 | 6.557 | 6.578 | 152,058 | +0.04(+0.65%) |
Apr 28, 2006 | 6.520 | 6.544 | 6.499 | 6.536 | 74,331 | +0.04(+0.65%) |
Apr 27, 2006 | 6.461 | 6.520 | 6.459 | 6.493 | 103,762 | +0.03(+0.53%) |
Apr 26, 2006 | 6.467 | 6.504 | 6.440 | 6.459 | 172,056 | -0.02(-0.25%) |
Apr 25, 2006 | 6.546 | 6.573 | 6.472 | 6.475 | 91,688 | -0.08(-1.29%) |
Apr 24, 2006 | 6.509 | 6.559 | 6.488 | 6.559 | 143,380 | +0.05(+0.77%) |
Apr 21, 2006 | 6.493 | 6.509 | 6.475 | 6.509 | 137,720 | +0.03(+0.49%) |
Apr 20, 2006 | 6.414 | 6.493 | 6.404 | 6.477 | 162,246 | +0.06(+0.87%) |
Apr 19, 2006 | 6.416 | 6.438 | 6.414 | 6.422 | 130,551 | -0.00(-0.04%) |
Apr 18, 2006 | 6.414 | 6.424 | 6.371 | 6.424 | 185,262 | +0.00(+0.04%) |
Apr 17, 2006 | 6.520 | 6.544 | 6.398 | 6.422 | 213,938 | -0.10(-1.50%) |
Apr 13, 2006 | 6.581 | 6.581 | 6.520 | 6.520 | 165,642 | -0.06(-0.93%) |
Apr 12, 2006 | 6.612 | 6.612 | 6.567 | 6.581 | 141,871 | -0.03(-0.40%) |
Apr 11, 2006 | 6.620 | 6.634 | 6.599 | 6.607 | 148,663 | -0.04(-0.64%) |
Apr 10, 2006 | 6.652 | 6.658 | 6.612 | 6.650 | 89,424 | +0.02(+0.24%) |
Apr 07, 2006 | 6.687 | 6.687 | 6.626 | 6.634 | 133,947 | -0.03(-0.52%) |
Apr 06, 2006 | 6.695 | 6.713 | 6.660 | 6.668 | 166,396 | -0.04(-0.59%) |
Apr 05, 2006 | 6.644 | 6.716 | 6.644 | 6.708 | 114,704 | +0.04(+0.56%) |
Apr 04, 2006 | 6.665 | 6.705 | 6.642 | 6.671 | 183,753 | +0.02(+0.28%) |
Apr 03, 2006 | 6.665 | 6.692 | 6.652 | 6.652 | 152,813 | -0.02(-0.24%) |
Mar 31, 2006 | 6.700 | 6.716 | 6.663 | 6.668 | 163,378 | -0.03(-0.47%) |
Mar 30, 2006 | 6.623 | 6.700 | 6.612 | 6.700 | 305,249 | +0.07(+1.08%) |
Mar 29, 2006 | 6.665 | 6.671 | 6.620 | 6.628 | 177,339 | +0.00(+0.04%) |
Mar 28, 2006 | 6.626 | 6.636 | 6.605 | 6.626 | 165,264 | +0.02(+0.36%) |
Mar 27, 2006 | 6.626 | 6.636 | 6.594 | 6.602 | 138,852 | -0.01(-0.16%) |
Mar 24, 2006 | 6.634 | 6.639 | 6.599 | 6.612 | 229,786 | -0.02(-0.24%) |
Mar 23, 2006 | 6.652 | 6.668 | 6.626 | 6.628 | 163,378 | -0.02(-0.24%) |
Mar 22, 2006 | 6.634 | 6.650 | 6.618 | 6.644 | 136,966 | +0.01(+0.16%) |
Mar 21, 2006 | 6.652 | 6.652 | 6.623 | 6.634 | 134,324 | +0.00(+0.04%) |
Mar 20, 2006 | 6.634 | 6.650 | 6.612 | 6.631 | 156,586 | -0.00(-0.04%) |
Mar 17, 2006 | 6.634 | 6.652 | 6.626 | 6.634 | 118,854 | +0.01(+0.12%) |
Mar 16, 2006 | 6.650 | 6.652 | 6.612 | 6.626 | 161,491 | +0.02(+0.24%) |
Mar 15, 2006 | 6.578 | 6.612 | 6.569 | 6.610 | 203,751 | +0.04(+0.56%) |
Mar 14, 2006 | 6.549 | 6.591 | 6.546 | 6.573 | 140,362 | +0.02(+0.36%) |
Mar 13, 2006 | 6.546 | 6.562 | 6.525 | 6.549 | 112,440 | +0.00(+0.04%) |
Mar 10, 2006 | 6.565 | 6.581 | 6.523 | 6.546 | 155,077 | +0.01(+0.12%) |
Mar 09, 2006 | 6.612 | 6.620 | 6.536 | 6.538 | 210,165 | -0.03(-0.52%) |
Mar 08, 2006 | 6.650 | 6.652 | 6.562 | 6.573 | 270,159 | -0.07(-1.04%) |
Mar 07, 2006 | 6.679 | 6.716 | 6.631 | 6.642 | 240,728 | -0.01(-0.16%) |
Mar 06, 2006 | 6.652 | 6.695 | 6.647 | 6.652 | 142,248 | -0.00(-0.04%) |
Mar 03, 2006 | 6.729 | 6.732 | 6.652 | 6.655 | 206,392 | -0.07(-1.02%) |
Mar 02, 2006 | 6.716 | 6.724 | 6.691 | 6.724 | 140,362 | +0.02(+0.32%) |