Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.246 | 6.333 | 6.246 | 6.317 | 106,417 | +0.09(+1.40%) |
May 30, 2006 | 6.246 | 6.263 | 6.230 | 6.230 | 49,330 | -0.02(-0.26%) |
May 26, 2006 | 6.253 | 6.301 | 6.243 | 6.246 | 60,499 | +0.01(+0.21%) |
May 25, 2006 | 6.237 | 6.272 | 6.230 | 6.234 | 37,541 | -0.02(-0.26%) |
May 24, 2006 | 6.237 | 6.282 | 6.234 | 6.250 | 60,189 | +0.03(+0.47%) |
May 23, 2006 | 6.227 | 6.237 | 6.205 | 6.221 | 64,533 | +0.02(+0.31%) |
May 22, 2006 | 6.221 | 6.250 | 6.195 | 6.201 | 42,505 | -0.04(-0.62%) |
May 19, 2006 | 6.263 | 6.263 | 6.240 | 6.240 | 32,266 | +0.02(+0.31%) |
May 18, 2006 | 6.259 | 6.259 | 6.208 | 6.221 | 80,976 | +0.01(+0.10%) |
May 17, 2006 | 6.269 | 6.269 | 6.214 | 6.214 | 51,502 | -0.02(-0.36%) |
May 16, 2006 | 6.288 | 6.288 | 6.234 | 6.237 | 57,087 | +0.00(+0.05%) |
May 15, 2006 | 6.285 | 6.285 | 6.234 | 6.234 | 45,917 | +0.01(+0.10%) |
May 12, 2006 | 6.285 | 6.285 | 6.205 | 6.227 | 39,712 | -0.02(-0.36%) |
May 11, 2006 | 6.263 | 6.263 | 6.250 | 6.250 | 54,605 | -0.02(-0.26%) |
May 10, 2006 | 6.259 | 6.266 | 6.237 | 6.266 | 43,435 | +0.03(+0.47%) |
May 09, 2006 | 6.221 | 6.246 | 6.214 | 6.237 | 40,953 | -0.03(-0.51%) |
May 08, 2006 | 6.240 | 6.269 | 6.201 | 6.269 | 45,297 | +0.05(+0.78%) |
May 05, 2006 | 6.237 | 6.237 | 6.205 | 6.221 | 28,543 | +0.01(+0.16%) |
May 04, 2006 | 6.214 | 6.234 | 6.208 | 6.211 | 36,299 | -0.03(-0.41%) |
May 03, 2006 | 6.295 | 6.295 | 6.237 | 6.237 | 46,848 | -0.02(-0.36%) |
May 02, 2006 | 6.292 | 6.292 | 6.259 | 6.259 | 53,364 | -0.01(-0.10%) |
May 01, 2006 | 6.308 | 6.327 | 6.266 | 6.266 | 92,766 | -0.00(-0.05%) |
Apr 28, 2006 | 6.237 | 6.304 | 6.221 | 6.269 | 116,656 | +0.06(+0.99%) |
Apr 27, 2006 | 6.221 | 6.221 | 6.185 | 6.208 | 83,148 | +0.05(+0.73%) |
Apr 26, 2006 | 6.188 | 6.195 | 6.163 | 6.163 | 50,882 | -0.01(-0.16%) |
Apr 25, 2006 | 6.333 | 6.359 | 6.172 | 6.172 | 76,012 | -0.11(-1.79%) |
Apr 24, 2006 | 6.259 | 6.301 | 6.237 | 6.285 | 54,915 | +0.05(+0.83%) |
Apr 21, 2006 | 6.217 | 6.259 | 6.217 | 6.234 | 80,046 | +0.02(+0.36%) |
Apr 20, 2006 | 6.240 | 6.259 | 6.211 | 6.211 | 30,715 | +0.00(+0.05%) |
Apr 19, 2006 | 6.253 | 6.263 | 6.208 | 6.208 | 76,633 | -0.03(-0.52%) |
Apr 18, 2006 | 6.195 | 6.253 | 6.188 | 6.240 | 79,735 | +0.05(+0.73%) |
Apr 17, 2006 | 6.156 | 6.198 | 6.147 | 6.195 | 93,697 | +0.05(+0.89%) |
Apr 13, 2006 | 6.156 | 6.185 | 6.140 | 6.140 | 39,402 | -0.02(-0.26%) |
Apr 12, 2006 | 6.188 | 6.208 | 6.140 | 6.156 | 78,184 | -0.03(-0.52%) |
Apr 11, 2006 | 6.269 | 6.272 | 6.188 | 6.188 | 69,187 | -0.08(-1.29%) |
Apr 10, 2006 | 6.350 | 6.350 | 6.269 | 6.269 | 49,020 | -0.08(-1.27%) |
Apr 07, 2006 | 6.369 | 6.369 | 6.350 | 6.350 | 34,128 | -0.03(-0.40%) |
Apr 06, 2006 | 6.382 | 6.404 | 6.366 | 6.375 | 102,694 | -0.01(-0.15%) |
Apr 05, 2006 | 6.420 | 6.420 | 6.382 | 6.385 | 34,748 | -0.02(-0.30%) |
Apr 04, 2006 | 6.382 | 6.414 | 6.366 | 6.404 | 78,184 | +0.02(+0.30%) |
Apr 03, 2006 | 6.382 | 6.443 | 6.382 | 6.385 | 35,058 | +0.00(+0.00%) |
Mar 31, 2006 | 6.414 | 6.446 | 6.372 | 6.385 | 56,156 | +0.00(+0.00%) |
Mar 30, 2006 | 6.401 | 6.424 | 6.382 | 6.385 | 98,661 | -0.03(-0.45%) |
Mar 29, 2006 | 6.462 | 6.462 | 6.414 | 6.414 | 106,107 | -0.05(-0.80%) |
Mar 28, 2006 | 6.533 | 6.533 | 6.462 | 6.466 | 129,687 | -0.06(-0.94%) |
Mar 27, 2006 | 6.504 | 6.575 | 6.504 | 6.527 | 79,425 | +0.02(+0.25%) |
Mar 24, 2006 | 6.504 | 6.524 | 6.466 | 6.511 | 98,351 | -0.00(-0.05%) |
Mar 23, 2006 | 6.527 | 6.527 | 6.495 | 6.514 | 60,189 | +0.02(+0.30%) |
Mar 22, 2006 | 6.443 | 6.508 | 6.430 | 6.495 | 171,882 | +0.03(+0.50%) |
Mar 21, 2006 | 6.450 | 6.491 | 6.450 | 6.462 | 43,435 | +0.00(+0.00%) |
Mar 20, 2006 | 6.420 | 6.462 | 6.420 | 6.462 | 46,228 | +0.04(+0.65%) |
Mar 17, 2006 | 6.456 | 6.466 | 6.420 | 6.420 | 59,879 | -0.03(-0.40%) |
Mar 16, 2006 | 6.417 | 6.479 | 6.417 | 6.446 | 50,882 | +0.03(+0.45%) |
Mar 15, 2006 | 6.414 | 6.443 | 6.395 | 6.417 | 57,707 | +0.03(+0.45%) |
Mar 14, 2006 | 6.366 | 6.404 | 6.353 | 6.388 | 60,189 | +0.00(+0.05%) |
Mar 13, 2006 | 6.366 | 6.414 | 6.366 | 6.385 | 52,123 | +0.02(+0.30%) |
Mar 10, 2006 | 6.404 | 6.414 | 6.366 | 6.366 | 85,010 | -0.02(-0.25%) |
Mar 09, 2006 | 6.385 | 6.446 | 6.382 | 6.382 | 136,202 | -0.02(-0.30%) |
Mar 08, 2006 | 6.450 | 6.450 | 6.398 | 6.401 | 270,853 | -0.06(-0.90%) |
Mar 07, 2006 | 6.514 | 6.514 | 6.388 | 6.459 | 301,258 | -0.13(-2.00%) |
Mar 06, 2006 | 6.688 | 6.733 | 6.591 | 6.591 | 130,617 | -0.11(-1.68%) |
Mar 03, 2006 | 6.698 | 6.727 | 6.698 | 6.704 | 47,158 | -0.01(-0.10%) |
Mar 02, 2006 | 6.688 | 6.717 | 6.688 | 6.711 | 45,917 | +0.02(+0.29%) |