Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.876 | 6.910 | 6.796 | 6.828 | 2,039,243 | -0.05(-0.66%) |
May 30, 2006 | 6.916 | 6.944 | 6.834 | 6.873 | 1,588,605 | -0.04(-0.54%) |
May 26, 2006 | 6.921 | 6.948 | 6.878 | 6.911 | 1,325,290 | +0.01(+0.10%) |
May 25, 2006 | 6.818 | 6.934 | 6.811 | 6.903 | 2,236,729 | +0.14(+2.00%) |
May 24, 2006 | 6.706 | 6.790 | 6.621 | 6.768 | 1,724,135 | +0.06(+0.94%) |
May 23, 2006 | 6.692 | 6.801 | 6.671 | 6.705 | 2,555,709 | +0.03(+0.39%) |
May 22, 2006 | 6.726 | 6.734 | 6.655 | 6.679 | 1,322,385 | -0.05(-0.69%) |
May 19, 2006 | 6.645 | 6.773 | 6.644 | 6.726 | 1,779,315 | +0.05(+0.82%) |
May 18, 2006 | 6.733 | 6.740 | 6.627 | 6.671 | 2,251,734 | -0.06(-0.91%) |
May 17, 2006 | 6.816 | 6.817 | 6.689 | 6.732 | 2,569,746 | -0.09(-1.36%) |
May 16, 2006 | 6.756 | 6.846 | 6.756 | 6.825 | 2,478,263 | +0.09(+1.35%) |
May 15, 2006 | 6.652 | 6.734 | 6.647 | 6.734 | 1,637,009 | +0.02(+0.37%) |
May 12, 2006 | 6.699 | 6.742 | 6.663 | 6.709 | 1,596,834 | -0.03(-0.38%) |
May 11, 2006 | 6.827 | 6.827 | 6.706 | 6.735 | 1,714,455 | -0.05(-0.73%) |
May 10, 2006 | 6.818 | 6.866 | 6.771 | 6.785 | 2,906,151 | +0.00(+0.06%) |
May 09, 2006 | 6.820 | 6.859 | 6.762 | 6.780 | 2,162,188 | -0.00(-0.03%) |
May 08, 2006 | 6.817 | 6.818 | 6.747 | 6.783 | 2,545,544 | +0.06(+0.83%) |
May 05, 2006 | 6.642 | 6.745 | 6.642 | 6.727 | 1,808,842 | +0.07(+1.07%) |
May 04, 2006 | 6.681 | 6.793 | 6.652 | 6.655 | 2,339,345 | -0.08(-1.23%) |
May 03, 2006 | 6.709 | 6.751 | 6.691 | 6.738 | 1,972,930 | +0.03(+0.45%) |
May 02, 2006 | 6.658 | 6.720 | 6.646 | 6.708 | 1,085,692 | +0.07(+0.98%) |
May 01, 2006 | 6.773 | 6.788 | 6.596 | 6.643 | 1,826,267 | -0.10(-1.50%) |
Apr 28, 2006 | 6.784 | 6.797 | 6.710 | 6.744 | 1,391,603 | -0.03(-0.47%) |
Apr 27, 2006 | 6.752 | 6.785 | 6.715 | 6.776 | 1,368,369 | +0.01(+0.11%) |
Apr 26, 2006 | 6.782 | 6.818 | 6.752 | 6.769 | 1,163,138 | +0.03(+0.40%) |
Apr 25, 2006 | 6.652 | 6.757 | 6.652 | 6.742 | 1,441,458 | +0.10(+1.54%) |
Apr 24, 2006 | 6.666 | 6.667 | 6.632 | 6.640 | 1,134,096 | -0.04(-0.53%) |
Apr 21, 2006 | 6.684 | 6.713 | 6.658 | 6.675 | 1,115,702 | +0.03(+0.44%) |
Apr 20, 2006 | 6.631 | 6.694 | 6.631 | 6.646 | 1,123,447 | -0.01(-0.14%) |
Apr 19, 2006 | 6.637 | 6.670 | 6.617 | 6.655 | 1,495,670 | +0.00(+0.00%) |
Apr 18, 2006 | 6.640 | 6.680 | 6.602 | 6.655 | 1,272,530 | +0.02(+0.33%) |
Apr 17, 2006 | 6.627 | 6.693 | 6.627 | 6.634 | 912,891 | -0.02(-0.37%) |
Apr 13, 2006 | 6.696 | 6.677 | 6.617 | 6.659 | 770,585 | -0.04(-0.56%) |
Apr 12, 2006 | 6.654 | 6.708 | 6.637 | 6.696 | 2,031,498 | +0.03(+0.39%) |
Apr 11, 2006 | 6.699 | 6.701 | 6.657 | 6.670 | 2,286,585 | -0.02(-0.34%) |
Apr 10, 2006 | 6.682 | 6.714 | 6.677 | 6.693 | 1,729,944 | +0.02(+0.28%) |
Apr 07, 2006 | 6.677 | 6.704 | 6.649 | 6.674 | 1,837,400 | +0.02(+0.34%) |
Apr 06, 2006 | 6.594 | 6.661 | 6.579 | 6.651 | 1,378,534 | +0.07(+1.05%) |
Apr 05, 2006 | 6.492 | 6.589 | 6.492 | 6.582 | 1,166,042 | +0.06(+0.98%) |
Apr 04, 2006 | 6.469 | 6.521 | 6.469 | 6.518 | 1,513,580 | +0.04(+0.56%) |
Apr 03, 2006 | 6.480 | 6.529 | 6.468 | 6.482 | 1,432,746 | -0.00(-0.03%) |
Mar 31, 2006 | 6.538 | 6.545 | 6.482 | 6.484 | 1,459,852 | -0.10(-1.55%) |
Mar 30, 2006 | 6.565 | 6.629 | 6.565 | 6.586 | 1,223,642 | +0.06(+0.97%) |
Mar 29, 2006 | 6.497 | 6.527 | 6.466 | 6.523 | 1,958,893 | +0.01(+0.14%) |
Mar 28, 2006 | 6.497 | 6.545 | 6.467 | 6.514 | 2,608,953 | -0.03(-0.39%) |
Mar 27, 2006 | 6.528 | 6.558 | 6.516 | 6.540 | 1,659,758 | -0.02(-0.38%) |
Mar 24, 2006 | 6.551 | 6.625 | 6.548 | 6.565 | 1,017,443 | -0.02(-0.31%) |
Mar 23, 2006 | 6.594 | 6.610 | 6.540 | 6.585 | 922,088 | -0.04(-0.56%) |
Mar 22, 2006 | 6.631 | 6.640 | 6.577 | 6.622 | 1,587,637 | -0.01(-0.12%) |
Mar 21, 2006 | 6.650 | 6.650 | 6.601 | 6.631 | 938,061 | -0.02(-0.31%) |
Mar 20, 2006 | 6.602 | 6.672 | 6.582 | 6.651 | 1,264,301 | +0.04(+0.67%) |
Mar 17, 2006 | 6.689 | 6.690 | 6.603 | 6.607 | 1,262,365 | -0.08(-1.19%) |
Mar 16, 2006 | 6.661 | 6.706 | 6.647 | 6.686 | 1,146,680 | +0.03(+0.40%) |
Mar 15, 2006 | 6.666 | 6.688 | 6.625 | 6.660 | 1,076,011 | +0.01(+0.09%) |
Mar 14, 2006 | 6.631 | 6.710 | 6.616 | 6.653 | 1,054,230 | +0.01(+0.09%) |
Mar 13, 2006 | 6.613 | 6.647 | 6.572 | 6.647 | 1,132,159 | +0.03(+0.48%) |
Mar 10, 2006 | 6.568 | 6.643 | 6.559 | 6.615 | 1,044,549 | +0.02(+0.38%) |
Mar 09, 2006 | 6.596 | 6.606 | 6.570 | 6.590 | 1,037,288 | -0.03(-0.42%) |
Mar 08, 2006 | 6.626 | 6.660 | 6.588 | 6.618 | 876,588 | -0.06(-0.91%) |
Mar 07, 2006 | 6.637 | 6.684 | 6.606 | 6.679 | 1,548,914 | -0.04(-0.61%) |
Mar 06, 2006 | 6.742 | 6.742 | 6.661 | 6.721 | 1,411,932 | -0.02(-0.34%) |
Mar 03, 2006 | 6.685 | 6.757 | 6.675 | 6.743 | 1,366,433 | +0.05(+0.74%) |
Mar 02, 2006 | 6.655 | 6.753 | 6.626 | 6.694 | 2,378,552 | +0.08(+1.27%) |