Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.506 | 6.521 | 6.481 | 6.481 | 199,112 | -0.02(-0.28%) |
Jun 29, 2006 | 6.506 | 6.521 | 6.496 | 6.499 | 120,919 | +0.00(+0.00%) |
Jun 28, 2006 | 6.485 | 6.534 | 6.485 | 6.499 | 189,617 | +0.02(+0.28%) |
Jun 27, 2006 | 6.567 | 6.567 | 6.449 | 6.481 | 437,321 | -0.08(-1.25%) |
Jun 26, 2006 | 6.571 | 6.589 | 6.553 | 6.564 | 218,102 | -0.01(-0.22%) |
Jun 23, 2006 | 6.578 | 6.578 | 6.549 | 6.578 | 203,859 | +0.01(+0.22%) |
Jun 22, 2006 | 6.560 | 6.567 | 6.539 | 6.564 | 206,094 | +0.01(+0.11%) |
Jun 21, 2006 | 6.571 | 6.578 | 6.542 | 6.557 | 262,783 | -0.04(-0.60%) |
Jun 20, 2006 | 6.546 | 6.596 | 6.524 | 6.596 | 289,034 | +0.05(+0.77%) |
Jun 19, 2006 | 6.517 | 6.546 | 6.517 | 6.546 | 188,779 | +0.05(+0.72%) |
Jun 16, 2006 | 6.528 | 6.545 | 6.499 | 6.499 | 413,025 | -0.03(-0.44%) |
Jun 15, 2006 | 6.503 | 6.532 | 6.478 | 6.528 | 179,843 | +0.04(+0.61%) |
Jun 14, 2006 | 6.514 | 6.521 | 6.481 | 6.489 | 290,430 | -0.01(-0.22%) |
Jun 13, 2006 | 6.510 | 6.521 | 6.489 | 6.503 | 143,818 | -0.01(-0.22%) |
Jun 12, 2006 | 6.496 | 6.528 | 6.481 | 6.517 | 213,634 | +0.04(+0.61%) |
Jun 09, 2006 | 6.492 | 6.499 | 6.467 | 6.478 | 197,436 | -0.01(-0.17%) |
Jun 08, 2006 | 6.460 | 6.492 | 6.442 | 6.489 | 416,656 | +0.03(+0.44%) |
Jun 07, 2006 | 6.449 | 6.485 | 6.449 | 6.460 | 239,325 | +0.01(+0.17%) |
Jun 06, 2006 | 6.449 | 6.471 | 6.431 | 6.449 | 241,839 | +0.01(+0.22%) |
Jun 05, 2006 | 6.449 | 6.460 | 6.417 | 6.435 | 168,952 | -0.02(-0.28%) |
Jun 02, 2006 | 6.446 | 6.460 | 6.438 | 6.453 | 174,816 | +0.01(+0.17%) |
Jun 01, 2006 | 6.421 | 6.481 | 6.417 | 6.442 | 304,114 | +0.02(+0.33%) |
May 31, 2006 | 6.406 | 6.424 | 6.400 | 6.421 | 265,297 | +0.03(+0.50%) |
May 30, 2006 | 6.360 | 6.392 | 6.360 | 6.388 | 161,133 | +0.02(+0.28%) |
May 26, 2006 | 6.338 | 6.374 | 6.338 | 6.370 | 178,447 | +0.03(+0.51%) |
May 25, 2006 | 6.331 | 6.360 | 6.324 | 6.338 | 210,562 | +0.00(+0.00%) |
May 24, 2006 | 6.335 | 6.356 | 6.324 | 6.338 | 223,687 | +0.00(+0.06%) |
May 23, 2006 | 6.288 | 6.353 | 6.275 | 6.335 | 363,596 | +0.05(+0.86%) |
May 22, 2006 | 6.284 | 6.288 | 6.249 | 6.281 | 197,716 | -0.05(-0.79%) |
May 19, 2006 | 6.302 | 6.338 | 6.302 | 6.331 | 180,402 | +0.01(+0.23%) |
May 18, 2006 | 6.320 | 6.335 | 6.302 | 6.317 | 218,939 | -0.00(-0.06%) |
May 17, 2006 | 6.356 | 6.370 | 6.299 | 6.320 | 370,578 | -0.03(-0.51%) |
May 16, 2006 | 6.338 | 6.370 | 6.327 | 6.353 | 315,843 | +0.03(+0.51%) |
May 15, 2006 | 6.324 | 6.335 | 6.313 | 6.320 | 167,835 | +0.01(+0.11%) |
May 12, 2006 | 6.277 | 6.327 | 6.277 | 6.313 | 343,490 | +0.04(+0.57%) |
May 11, 2006 | 6.331 | 6.331 | 6.267 | 6.277 | 263,621 | -0.05(-0.85%) |
May 10, 2006 | 6.313 | 6.331 | 6.292 | 6.331 | 174,258 | +0.02(+0.28%) |
May 09, 2006 | 6.320 | 6.331 | 6.302 | 6.313 | 255,243 | -0.01(-0.11%) |
May 08, 2006 | 6.360 | 6.363 | 6.313 | 6.320 | 169,510 | -0.05(-0.73%) |
May 05, 2006 | 6.345 | 6.378 | 6.345 | 6.367 | 158,340 | +0.03(+0.40%) |
May 04, 2006 | 6.327 | 6.353 | 6.320 | 6.342 | 221,453 | +0.01(+0.23%) |
May 03, 2006 | 6.327 | 6.353 | 6.317 | 6.327 | 188,500 | +0.00(+0.00%) |
May 02, 2006 | 6.338 | 6.353 | 6.313 | 6.327 | 258,315 | +0.00(+0.00%) |
May 01, 2006 | 6.313 | 6.370 | 6.313 | 6.327 | 270,882 | +0.01(+0.11%) |
Apr 28, 2006 | 6.335 | 6.338 | 6.302 | 6.320 | 191,572 | +0.01(+0.17%) |
Apr 27, 2006 | 6.277 | 6.335 | 6.274 | 6.310 | 135,441 | +0.00(+0.00%) |
Apr 26, 2006 | 6.267 | 6.310 | 6.231 | 6.310 | 140,747 | +0.04(+0.69%) |
Apr 25, 2006 | 6.281 | 6.284 | 6.234 | 6.267 | 367,227 | -0.01(-0.17%) |
Apr 24, 2006 | 6.302 | 6.317 | 6.256 | 6.277 | 282,890 | -0.02(-0.34%) |
Apr 21, 2006 | 6.306 | 6.335 | 6.288 | 6.299 | 223,687 | -0.01(-0.11%) |
Apr 20, 2006 | 6.274 | 6.306 | 6.252 | 6.306 | 256,360 | +0.03(+0.40%) |
Apr 19, 2006 | 6.274 | 6.306 | 6.259 | 6.281 | 233,461 | -0.04(-0.68%) |
Apr 18, 2006 | 6.274 | 6.331 | 6.270 | 6.324 | 396,270 | +0.01(+0.23%) |
Apr 17, 2006 | 6.370 | 6.370 | 6.295 | 6.310 | 292,106 | -0.06(-0.96%) |
Apr 13, 2006 | 6.421 | 6.421 | 6.345 | 6.370 | 308,861 | -0.05(-0.78%) |
Apr 12, 2006 | 6.435 | 6.449 | 6.399 | 6.421 | 163,925 | -0.02(-0.33%) |
Apr 11, 2006 | 6.485 | 6.485 | 6.435 | 6.442 | 215,030 | -0.04(-0.66%) |
Apr 10, 2006 | 6.485 | 6.499 | 6.471 | 6.485 | 218,381 | -0.01(-0.11%) |
Apr 07, 2006 | 6.510 | 6.549 | 6.492 | 6.492 | 302,718 | -0.04(-0.60%) |
Apr 06, 2006 | 6.560 | 6.575 | 6.506 | 6.532 | 180,681 | -0.04(-0.55%) |
Apr 05, 2006 | 6.564 | 6.607 | 6.553 | 6.567 | 180,122 | +0.01(+0.22%) |
Apr 04, 2006 | 6.539 | 6.564 | 6.519 | 6.553 | 130,973 | +0.01(+0.22%) |