Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.832 | 6.918 | 6.803 | 6.884 | 3,973,629 | +0.07(+1.10%) |
May 30, 2006 | 6.907 | 6.947 | 6.792 | 6.809 | 4,778,493 | -0.10(-1.50%) |
May 26, 2006 | 6.970 | 6.981 | 6.890 | 6.913 | 2,167,434 | -0.03(-0.50%) |
May 25, 2006 | 6.924 | 6.981 | 6.878 | 6.947 | 2,730,542 | +0.03(+0.50%) |
May 24, 2006 | 6.947 | 6.999 | 6.872 | 6.913 | 2,535,466 | -0.05(-0.66%) |
May 23, 2006 | 7.004 | 7.033 | 6.924 | 6.959 | 5,248,765 | -0.03(-0.41%) |
May 22, 2006 | 6.907 | 7.016 | 6.907 | 6.987 | 3,281,980 | +0.05(+0.75%) |
May 19, 2006 | 6.947 | 6.970 | 6.884 | 6.936 | 2,816,759 | +0.03(+0.42%) |
May 18, 2006 | 6.895 | 6.959 | 6.872 | 6.907 | 3,938,969 | +0.01(+0.17%) |
May 17, 2006 | 6.953 | 7.004 | 6.890 | 6.895 | 2,956,273 | -0.08(-1.15%) |
May 16, 2006 | 7.073 | 7.073 | 6.959 | 6.976 | 2,808,572 | -0.08(-1.14%) |
May 15, 2006 | 7.050 | 7.073 | 6.987 | 7.056 | 3,582,084 | +0.16(+2.25%) |
May 12, 2006 | 6.970 | 7.027 | 6.890 | 6.901 | 3,085,337 | -0.15(-2.12%) |
May 11, 2006 | 7.068 | 7.096 | 6.976 | 7.050 | 3,584,522 | -0.01(-0.08%) |
May 10, 2006 | 7.085 | 7.119 | 7.027 | 7.056 | 2,952,267 | -0.06(-0.81%) |
May 09, 2006 | 7.085 | 7.136 | 7.039 | 7.114 | 2,958,537 | +0.03(+0.41%) |
May 08, 2006 | 7.119 | 7.136 | 6.993 | 7.085 | 3,250,106 | -0.01(-0.16%) |
May 05, 2006 | 6.981 | 7.171 | 6.970 | 7.096 | 4,010,206 | +0.14(+2.06%) |
May 04, 2006 | 6.890 | 6.976 | 6.890 | 6.953 | 1,962,604 | +0.06(+0.83%) |
May 03, 2006 | 6.861 | 6.913 | 6.803 | 6.895 | 4,429,968 | -0.01(-0.08%) |
May 02, 2006 | 6.809 | 6.970 | 6.786 | 6.901 | 2,662,440 | +0.12(+1.78%) |
May 01, 2006 | 6.924 | 6.941 | 6.763 | 6.781 | 2,274,726 | -0.12(-1.75%) |
Apr 28, 2006 | 6.884 | 6.924 | 6.832 | 6.901 | 2,825,816 | +0.01(+0.08%) |
Apr 27, 2006 | 6.803 | 6.947 | 6.781 | 6.895 | 2,599,214 | +0.06(+0.92%) |
Apr 26, 2006 | 6.838 | 6.890 | 6.821 | 6.832 | 2,309,561 | -0.02(-0.33%) |
Apr 25, 2006 | 6.936 | 6.947 | 6.832 | 6.855 | 2,546,439 | -0.08(-1.16%) |
Apr 24, 2006 | 6.930 | 6.964 | 6.890 | 6.936 | 1,926,550 | -0.01(-0.08%) |
Apr 21, 2006 | 6.924 | 6.970 | 6.884 | 6.941 | 1,765,612 | +0.06(+0.83%) |
Apr 20, 2006 | 6.913 | 7.004 | 6.855 | 6.884 | 2,607,226 | -0.01(-0.17%) |
Apr 19, 2006 | 6.826 | 6.924 | 6.809 | 6.895 | 2,491,922 | +0.06(+0.92%) |
Apr 18, 2006 | 6.769 | 6.844 | 6.712 | 6.832 | 3,329,008 | +0.09(+1.28%) |
Apr 17, 2006 | 6.729 | 6.763 | 6.689 | 6.746 | 1,731,648 | -0.01(-0.09%) |
Apr 13, 2006 | 6.735 | 6.752 | 6.671 | 6.752 | 2,763,635 | +0.02(+0.26%) |
Apr 12, 2006 | 6.712 | 6.815 | 6.712 | 6.735 | 2,361,291 | -0.03(-0.42%) |
Apr 11, 2006 | 6.809 | 6.861 | 6.700 | 6.763 | 3,303,926 | -0.05(-0.67%) |
Apr 10, 2006 | 6.809 | 6.861 | 6.809 | 6.809 | 2,442,457 | +0.00(+0.00%) |
Apr 07, 2006 | 6.867 | 6.901 | 6.803 | 6.809 | 2,770,080 | -0.06(-0.84%) |
Apr 06, 2006 | 7.004 | 7.033 | 6.855 | 6.867 | 3,615,700 | -0.19(-2.69%) |
Apr 05, 2006 | 6.970 | 7.096 | 6.901 | 7.056 | 5,884,330 | +0.09(+1.24%) |
Apr 04, 2006 | 6.964 | 6.987 | 6.878 | 6.970 | 2,986,405 | +0.06(+0.83%) |
Apr 03, 2006 | 6.890 | 6.970 | 6.884 | 6.913 | 4,073,258 | +0.06(+0.92%) |
Mar 31, 2006 | 6.947 | 7.004 | 6.844 | 6.849 | 3,613,087 | -0.13(-1.81%) |
Mar 30, 2006 | 7.004 | 7.022 | 6.924 | 6.976 | 3,990,350 | -0.04(-0.57%) |
Mar 29, 2006 | 6.890 | 7.039 | 6.855 | 7.016 | 3,233,037 | +0.14(+2.00%) |
Mar 28, 2006 | 6.844 | 6.981 | 6.792 | 6.878 | 3,850,139 | +0.03(+0.50%) |
Mar 27, 2006 | 6.947 | 6.953 | 6.832 | 6.844 | 4,553,807 | -0.13(-1.89%) |
Mar 24, 2006 | 6.930 | 7.010 | 6.913 | 6.976 | 3,249,235 | +0.03(+0.41%) |
Mar 23, 2006 | 6.993 | 7.000 | 6.930 | 6.947 | 3,831,851 | -0.03(-0.41%) |
Mar 22, 2006 | 6.947 | 6.999 | 6.930 | 6.976 | 4,481,350 | +0.00(+0.00%) |
Mar 21, 2006 | 7.027 | 7.062 | 6.964 | 6.976 | 3,441,176 | -0.03(-0.41%) |
Mar 20, 2006 | 7.200 | 7.205 | 6.987 | 7.004 | 5,229,606 | -0.18(-2.48%) |
Mar 17, 2006 | 7.217 | 7.257 | 7.131 | 7.182 | 6,611,859 | -0.11(-1.50%) |
Mar 16, 2006 | 7.349 | 7.418 | 7.269 | 7.292 | 15,273,585 | -0.06(-0.78%) |
Mar 15, 2006 | 7.389 | 7.395 | 7.246 | 7.349 | 4,613,200 | -0.02(-0.31%) |
Mar 14, 2006 | 7.286 | 7.406 | 7.257 | 7.372 | 1,933,517 | +0.11(+1.50%) |
Mar 13, 2006 | 7.332 | 7.378 | 7.234 | 7.263 | 1,631,149 | -0.05(-0.71%) |
Mar 10, 2006 | 7.211 | 7.320 | 7.177 | 7.314 | 3,894,554 | +0.10(+1.35%) |
Mar 09, 2006 | 7.320 | 7.326 | 7.177 | 7.217 | 4,611,110 | -0.13(-1.72%) |
Mar 08, 2006 | 7.303 | 7.378 | 7.223 | 7.343 | 2,546,265 | +0.04(+0.55%) |
Mar 07, 2006 | 7.320 | 7.401 | 7.263 | 7.303 | 2,033,145 | -0.04(-0.55%) |
Mar 06, 2006 | 7.383 | 7.383 | 7.320 | 7.343 | 2,637,010 | -0.03(-0.47%) |
Mar 03, 2006 | 7.424 | 7.452 | 7.360 | 7.378 | 3,612,216 | -0.05(-0.70%) |
Mar 02, 2006 | 7.418 | 7.464 | 7.401 | 7.429 | 3,060,952 | -0.05(-0.69%) |