Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.880 | 6.914 | 6.800 | 6.832 | 2,037,987 | -0.05(-0.66%) |
May 30, 2006 | 6.920 | 6.948 | 6.838 | 6.878 | 1,587,627 | -0.04(-0.54%) |
May 26, 2006 | 6.925 | 6.952 | 6.882 | 6.915 | 1,324,474 | +0.01(+0.10%) |
May 25, 2006 | 6.822 | 6.939 | 6.816 | 6.908 | 2,235,352 | +0.14(+2.00%) |
May 24, 2006 | 6.710 | 6.794 | 6.625 | 6.772 | 1,723,074 | +0.06(+0.94%) |
May 23, 2006 | 6.696 | 6.805 | 6.675 | 6.709 | 2,554,135 | +0.03(+0.39%) |
May 22, 2006 | 6.730 | 6.738 | 6.660 | 6.683 | 1,321,571 | -0.05(-0.69%) |
May 19, 2006 | 6.649 | 6.777 | 6.648 | 6.730 | 1,778,220 | +0.05(+0.82%) |
May 18, 2006 | 6.737 | 6.744 | 6.631 | 6.675 | 2,250,348 | -0.06(-0.91%) |
May 17, 2006 | 6.820 | 6.821 | 6.693 | 6.736 | 2,568,163 | -0.09(-1.36%) |
May 16, 2006 | 6.760 | 6.850 | 6.760 | 6.829 | 2,476,737 | +0.09(+1.35%) |
May 15, 2006 | 6.657 | 6.738 | 6.651 | 6.738 | 1,636,001 | +0.02(+0.37%) |
May 12, 2006 | 6.703 | 6.746 | 6.667 | 6.713 | 1,595,850 | -0.03(-0.38%) |
May 11, 2006 | 6.831 | 6.831 | 6.710 | 6.739 | 1,713,399 | -0.05(-0.73%) |
May 10, 2006 | 6.822 | 6.870 | 6.775 | 6.789 | 2,904,361 | +0.00(+0.06%) |
May 09, 2006 | 6.824 | 6.863 | 6.766 | 6.785 | 2,160,856 | -0.00(-0.03%) |
May 08, 2006 | 6.821 | 6.822 | 6.752 | 6.787 | 2,543,977 | +0.06(+0.83%) |
May 05, 2006 | 6.646 | 6.750 | 6.646 | 6.731 | 1,807,728 | +0.07(+1.07%) |
May 04, 2006 | 6.685 | 6.797 | 6.657 | 6.660 | 2,337,904 | -0.08(-1.23%) |
May 03, 2006 | 6.713 | 6.755 | 6.695 | 6.742 | 1,971,715 | +0.03(+0.45%) |
May 02, 2006 | 6.662 | 6.724 | 6.650 | 6.712 | 1,085,023 | +0.07(+0.98%) |
May 01, 2006 | 6.777 | 6.792 | 6.600 | 6.647 | 1,825,142 | -0.10(-1.50%) |
Apr 28, 2006 | 6.788 | 6.801 | 6.714 | 6.748 | 1,390,746 | -0.03(-0.47%) |
Apr 27, 2006 | 6.756 | 6.789 | 6.720 | 6.781 | 1,367,526 | +0.01(+0.11%) |
Apr 26, 2006 | 6.786 | 6.822 | 6.756 | 6.773 | 1,162,421 | +0.03(+0.40%) |
Apr 25, 2006 | 6.657 | 6.761 | 6.657 | 6.746 | 1,440,571 | +0.10(+1.54%) |
Apr 24, 2006 | 6.670 | 6.671 | 6.636 | 6.644 | 1,133,397 | -0.04(-0.53%) |
Apr 21, 2006 | 6.689 | 6.717 | 6.662 | 6.679 | 1,115,015 | +0.03(+0.44%) |
Apr 20, 2006 | 6.635 | 6.698 | 6.635 | 6.650 | 1,122,755 | -0.01(-0.14%) |
Apr 19, 2006 | 6.641 | 6.674 | 6.621 | 6.660 | 1,494,749 | +0.00(+0.00%) |
Apr 18, 2006 | 6.644 | 6.684 | 6.606 | 6.660 | 1,271,746 | +0.02(+0.33%) |
Apr 17, 2006 | 6.631 | 6.697 | 6.631 | 6.638 | 912,329 | -0.02(-0.37%) |
Apr 13, 2006 | 6.700 | 6.681 | 6.621 | 6.663 | 770,110 | -0.04(-0.56%) |
Apr 12, 2006 | 6.659 | 6.712 | 6.641 | 6.700 | 2,030,247 | +0.03(+0.39%) |
Apr 11, 2006 | 6.703 | 6.705 | 6.661 | 6.674 | 2,285,177 | -0.02(-0.34%) |
Apr 10, 2006 | 6.686 | 6.719 | 6.681 | 6.697 | 1,728,878 | +0.02(+0.28%) |
Apr 07, 2006 | 6.681 | 6.708 | 6.653 | 6.678 | 1,836,268 | +0.02(+0.34%) |
Apr 06, 2006 | 6.598 | 6.665 | 6.583 | 6.655 | 1,377,685 | +0.07(+1.05%) |
Apr 05, 2006 | 6.496 | 6.593 | 6.496 | 6.586 | 1,165,324 | +0.06(+0.98%) |
Apr 04, 2006 | 6.473 | 6.525 | 6.473 | 6.522 | 1,512,648 | +0.04(+0.56%) |
Apr 03, 2006 | 6.484 | 6.534 | 6.471 | 6.486 | 1,431,863 | -0.00(-0.03%) |
Mar 31, 2006 | 6.542 | 6.549 | 6.486 | 6.488 | 1,458,953 | -0.10(-1.55%) |
Mar 30, 2006 | 6.569 | 6.633 | 6.569 | 6.590 | 1,222,889 | +0.06(+0.97%) |
Mar 29, 2006 | 6.501 | 6.531 | 6.470 | 6.527 | 1,957,686 | +0.01(+0.14%) |
Mar 28, 2006 | 6.501 | 6.549 | 6.471 | 6.518 | 2,607,346 | -0.03(-0.39%) |
Mar 27, 2006 | 6.532 | 6.562 | 6.520 | 6.544 | 1,658,736 | -0.02(-0.38%) |
Mar 24, 2006 | 6.555 | 6.629 | 6.552 | 6.569 | 1,016,816 | -0.02(-0.31%) |
Mar 23, 2006 | 6.598 | 6.614 | 6.544 | 6.589 | 921,520 | -0.04(-0.56%) |
Mar 22, 2006 | 6.635 | 6.644 | 6.581 | 6.627 | 1,586,659 | -0.01(-0.12%) |
Mar 21, 2006 | 6.654 | 6.654 | 6.605 | 6.635 | 937,483 | -0.02(-0.31%) |
Mar 20, 2006 | 6.606 | 6.676 | 6.586 | 6.655 | 1,263,523 | +0.04(+0.67%) |
Mar 17, 2006 | 6.693 | 6.694 | 6.607 | 6.611 | 1,261,588 | -0.08(-1.19%) |
Mar 16, 2006 | 6.665 | 6.710 | 6.651 | 6.691 | 1,145,974 | +0.03(+0.40%) |
Mar 15, 2006 | 6.670 | 6.692 | 6.629 | 6.664 | 1,075,349 | +0.01(+0.09%) |
Mar 14, 2006 | 6.635 | 6.714 | 6.620 | 6.658 | 1,053,580 | +0.01(+0.09%) |
Mar 13, 2006 | 6.617 | 6.651 | 6.576 | 6.651 | 1,131,462 | +0.03(+0.48%) |
Mar 10, 2006 | 6.572 | 6.647 | 6.563 | 6.619 | 1,043,906 | +0.02(+0.38%) |
Mar 09, 2006 | 6.600 | 6.610 | 6.574 | 6.594 | 1,036,650 | -0.03(-0.42%) |
Mar 08, 2006 | 6.630 | 6.664 | 6.592 | 6.622 | 876,049 | -0.06(-0.91%) |
Mar 07, 2006 | 6.641 | 6.689 | 6.610 | 6.683 | 1,547,960 | -0.04(-0.61%) |
Mar 06, 2006 | 6.746 | 6.746 | 6.665 | 6.725 | 1,411,063 | -0.02(-0.34%) |
Mar 03, 2006 | 6.690 | 6.761 | 6.679 | 6.747 | 1,365,591 | +0.05(+0.74%) |
Mar 02, 2006 | 6.660 | 6.757 | 6.630 | 6.698 | 2,377,087 | +0.08(+1.27%) |