Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.658 | 5.670 | 5.634 | 5.650 | 154,036 | +0.00(+0.07%) |
Jun 29, 2006 | 5.602 | 5.650 | 5.598 | 5.646 | 282,192 | +0.02(+0.36%) |
Jun 28, 2006 | 5.638 | 5.642 | 5.614 | 5.626 | 105,759 | +0.00(+0.07%) |
Jun 27, 2006 | 5.634 | 5.654 | 5.586 | 5.622 | 322,256 | -0.02(-0.36%) |
Jun 26, 2006 | 5.662 | 5.665 | 5.630 | 5.642 | 84,359 | -0.01(-0.14%) |
Jun 23, 2006 | 5.686 | 5.694 | 5.642 | 5.650 | 67,437 | -0.02(-0.28%) |
Jun 22, 2006 | 5.706 | 5.710 | 5.666 | 5.666 | 170,957 | -0.06(-1.05%) |
Jun 21, 2006 | 5.755 | 5.791 | 5.710 | 5.726 | 232,671 | -0.06(-1.11%) |
Jun 20, 2006 | 5.851 | 5.859 | 5.783 | 5.791 | 162,994 | -0.08(-1.44%) |
Jun 19, 2006 | 5.895 | 5.915 | 5.859 | 5.875 | 132,635 | +0.00(+0.07%) |
Jun 16, 2006 | 5.919 | 5.919 | 5.867 | 5.871 | 82,119 | -0.01(-0.20%) |
Jun 15, 2006 | 5.867 | 5.899 | 5.867 | 5.883 | 83,114 | +0.02(+0.27%) |
Jun 14, 2006 | 5.887 | 5.899 | 5.851 | 5.867 | 118,202 | -0.02(-0.34%) |
Jun 13, 2006 | 5.891 | 5.907 | 5.827 | 5.887 | 297,620 | -0.04(-0.75%) |
Jun 12, 2006 | 5.964 | 5.968 | 5.915 | 5.931 | 147,815 | -0.03(-0.54%) |
Jun 09, 2006 | 5.972 | 5.972 | 5.947 | 5.964 | 114,718 | +0.00(+0.00%) |
Jun 08, 2006 | 6.008 | 6.008 | 5.947 | 5.964 | 143,335 | -0.04(-0.74%) |
Jun 07, 2006 | 6.032 | 6.042 | 5.992 | 6.008 | 163,990 | -0.03(-0.47%) |
Jun 06, 2006 | 6.028 | 6.044 | 6.024 | 6.036 | 84,607 | +0.00(+0.07%) |
Jun 05, 2006 | 6.064 | 6.064 | 6.028 | 6.032 | 88,589 | -0.01(-0.20%) |
Jun 02, 2006 | 6.060 | 6.064 | 6.040 | 6.044 | 118,699 | -0.00(-0.07%) |
Jun 01, 2006 | 6.008 | 6.060 | 5.988 | 6.048 | 143,584 | +0.04(+0.74%) |
May 31, 2006 | 5.992 | 6.008 | 5.992 | 6.004 | 97,796 | +0.01(+0.20%) |
May 30, 2006 | 6.004 | 6.008 | 5.972 | 5.992 | 106,506 | -0.01(-0.13%) |
May 26, 2006 | 5.988 | 6.000 | 5.972 | 6.000 | 87,096 | +0.01(+0.20%) |
May 25, 2006 | 5.972 | 5.992 | 5.972 | 5.988 | 82,617 | +0.00(+0.00%) |
May 24, 2006 | 5.988 | 5.991 | 5.972 | 5.988 | 57,732 | +0.00(+0.00%) |
May 23, 2006 | 5.968 | 5.996 | 5.968 | 5.988 | 67,437 | +0.01(+0.13%) |
May 22, 2006 | 5.988 | 6.000 | 5.968 | 5.980 | 42,552 | -0.00(-0.07%) |
May 19, 2006 | 5.980 | 5.988 | 5.959 | 5.984 | 108,248 | +0.02(+0.40%) |
May 18, 2006 | 6.004 | 6.004 | 5.959 | 5.959 | 61,714 | -0.02(-0.27%) |
May 17, 2006 | 6.004 | 6.004 | 5.964 | 5.976 | 141,593 | -0.02(-0.34%) |
May 16, 2006 | 6.004 | 6.008 | 5.980 | 5.996 | 116,709 | -0.01(-0.13%) |
May 15, 2006 | 5.988 | 6.004 | 5.988 | 6.004 | 151,050 | +0.02(+0.27%) |
May 12, 2006 | 6.040 | 6.040 | 5.988 | 5.988 | 101,778 | -0.04(-0.73%) |
May 11, 2006 | 6.060 | 6.060 | 6.028 | 6.032 | 112,229 | -0.01(-0.20%) |
May 10, 2006 | 6.032 | 6.052 | 6.020 | 6.044 | 100,782 | +0.02(+0.33%) |
May 09, 2006 | 6.032 | 6.032 | 6.004 | 6.024 | 153,538 | +0.02(+0.27%) |
May 08, 2006 | 6.028 | 6.044 | 6.008 | 6.008 | 81,372 | -0.02(-0.27%) |
May 05, 2006 | 6.028 | 6.048 | 6.008 | 6.024 | 60,718 | +0.00(+0.00%) |
May 04, 2006 | 5.996 | 6.048 | 5.984 | 6.024 | 233,418 | +0.02(+0.27%) |
May 03, 2006 | 5.996 | 6.012 | 5.992 | 6.008 | 117,953 | +0.01(+0.13%) |
May 02, 2006 | 6.008 | 6.012 | 5.984 | 6.000 | 100,534 | -0.00(-0.07%) |
May 01, 2006 | 6.020 | 6.020 | 5.976 | 6.004 | 261,040 | +0.02(+0.27%) |
Apr 28, 2006 | 6.004 | 6.004 | 5.955 | 5.988 | 181,907 | -0.01(-0.20%) |
Apr 27, 2006 | 6.004 | 6.008 | 5.980 | 6.000 | 125,169 | +0.00(+0.07%) |
Apr 26, 2006 | 6.024 | 6.036 | 5.984 | 5.996 | 146,073 | -0.02(-0.27%) |
Apr 25, 2006 | 6.012 | 6.032 | 5.988 | 6.012 | 68,681 | -0.01(-0.13%) |
Apr 24, 2006 | 6.024 | 6.028 | 5.996 | 6.020 | 103,769 | +0.00(+0.00%) |
Apr 21, 2006 | 5.988 | 6.028 | 5.988 | 6.020 | 79,630 | +0.01(+0.20%) |
Apr 20, 2006 | 6.020 | 6.024 | 5.980 | 6.008 | 50,018 | -0.01(-0.20%) |
Apr 19, 2006 | 6.028 | 6.032 | 5.988 | 6.020 | 137,861 | +0.01(+0.20%) |
Apr 18, 2006 | 5.968 | 6.008 | 5.947 | 6.008 | 130,146 | +0.04(+0.67%) |
Apr 17, 2006 | 6.036 | 6.036 | 5.956 | 5.968 | 86,101 | +0.00(+0.07%) |
Apr 13, 2006 | 6.028 | 6.032 | 5.959 | 5.964 | 147,566 | -0.06(-1.07%) |
Apr 12, 2006 | 6.012 | 6.052 | 6.012 | 6.028 | 127,658 | +0.00(+0.00%) |
Apr 11, 2006 | 6.028 | 6.048 | 6.020 | 6.028 | 92,571 | -0.01(-0.13%) |
Apr 10, 2006 | 6.060 | 6.060 | 6.024 | 6.036 | 134,377 | -0.00(-0.07%) |
Apr 07, 2006 | 6.048 | 6.062 | 6.028 | 6.040 | 146,321 | -0.02(-0.40%) |
Apr 06, 2006 | 6.056 | 6.068 | 6.052 | 6.064 | 86,598 | +0.02(+0.27%) |
Apr 05, 2006 | 6.032 | 6.048 | 6.032 | 6.048 | 62,709 | +0.01(+0.13%) |
Apr 04, 2006 | 6.048 | 6.060 | 6.032 | 6.040 | 101,280 | +0.01(+0.20%) |