Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.230 | 6.290 | 6.177 | 6.250 | 277,110 | -0.02(-0.26%) |
Jun 29, 2006 | 6.157 | 6.290 | 6.157 | 6.266 | 321,853 | +0.08(+1.24%) |
Jun 28, 2006 | 6.177 | 6.230 | 6.088 | 6.189 | 181,197 | -0.02(-0.39%) |
Jun 27, 2006 | 6.181 | 6.270 | 6.157 | 6.214 | 358,439 | +0.05(+0.85%) |
Jun 26, 2006 | 6.040 | 6.189 | 6.040 | 6.161 | 316,415 | +0.03(+0.46%) |
Jun 23, 2006 | 6.169 | 6.258 | 6.125 | 6.133 | 556,199 | +0.04(+0.60%) |
Jun 22, 2006 | 6.141 | 6.161 | 6.048 | 6.096 | 448,420 | +0.02(+0.33%) |
Jun 21, 2006 | 6.023 | 6.108 | 6.015 | 6.076 | 290,212 | +0.08(+1.28%) |
Jun 20, 2006 | 5.991 | 6.210 | 5.987 | 5.999 | 384,395 | -0.08(-1.26%) |
Jun 19, 2006 | 6.250 | 6.250 | 6.044 | 6.076 | 286,504 | -0.17(-2.78%) |
Jun 16, 2006 | 6.214 | 6.262 | 6.157 | 6.250 | 164,387 | +0.04(+0.59%) |
Jun 15, 2006 | 6.040 | 6.266 | 6.038 | 6.214 | 280,571 | +0.18(+3.02%) |
Jun 14, 2006 | 5.866 | 6.064 | 5.866 | 6.032 | 373,024 | +0.15(+2.62%) |
Jun 13, 2006 | 6.032 | 6.080 | 5.805 | 5.878 | 664,967 | -0.23(-3.71%) |
Jun 12, 2006 | 6.327 | 6.363 | 6.064 | 6.104 | 255,110 | -0.22(-3.45%) |
Jun 09, 2006 | 6.282 | 6.379 | 6.246 | 6.323 | 208,142 | +0.04(+0.64%) |
Jun 08, 2006 | 6.193 | 6.282 | 6.088 | 6.282 | 384,395 | +0.06(+0.91%) |
Jun 07, 2006 | 6.230 | 6.369 | 6.206 | 6.226 | 290,706 | -0.01(-0.13%) |
Jun 06, 2006 | 6.270 | 6.311 | 6.230 | 6.234 | 206,411 | -0.04(-0.71%) |
Jun 05, 2006 | 6.408 | 6.432 | 6.274 | 6.278 | 285,762 | -0.13(-1.96%) |
Jun 02, 2006 | 6.351 | 6.408 | 6.327 | 6.404 | 411,093 | +0.05(+0.76%) |
Jun 01, 2006 | 6.319 | 6.371 | 6.270 | 6.355 | 232,614 | +0.04(+0.58%) |
May 31, 2006 | 6.295 | 6.388 | 6.254 | 6.319 | 228,906 | +0.02(+0.39%) |
May 30, 2006 | 6.440 | 6.493 | 6.282 | 6.295 | 345,585 | -0.12(-1.83%) |
May 26, 2006 | 6.355 | 6.412 | 6.290 | 6.412 | 209,378 | +0.03(+0.44%) |
May 25, 2006 | 6.145 | 6.404 | 6.133 | 6.383 | 221,738 | +0.09(+1.41%) |
May 24, 2006 | 6.327 | 6.408 | 6.153 | 6.295 | 220,749 | -0.06(-1.02%) |
May 23, 2006 | 6.230 | 6.428 | 6.230 | 6.359 | 345,090 | +0.14(+2.21%) |
May 22, 2006 | 6.230 | 6.270 | 6.129 | 6.222 | 392,553 | -0.11(-1.79%) |
May 19, 2006 | 6.371 | 6.400 | 6.214 | 6.335 | 470,668 | -0.04(-0.57%) |
May 18, 2006 | 6.319 | 6.424 | 6.311 | 6.371 | 326,303 | +0.04(+0.64%) |
May 17, 2006 | 6.416 | 6.416 | 6.311 | 6.331 | 273,402 | -0.08(-1.32%) |
May 16, 2006 | 6.270 | 6.481 | 6.270 | 6.416 | 296,639 | +0.19(+3.12%) |
May 15, 2006 | 6.489 | 6.513 | 6.112 | 6.222 | 612,313 | -0.25(-3.88%) |
May 12, 2006 | 6.578 | 6.618 | 6.473 | 6.473 | 429,385 | -0.12(-1.84%) |
May 11, 2006 | 6.687 | 6.699 | 6.553 | 6.594 | 310,482 | -0.05(-0.79%) |
May 10, 2006 | 6.598 | 6.671 | 6.594 | 6.646 | 242,255 | +0.02(+0.31%) |
May 09, 2006 | 6.655 | 6.715 | 6.598 | 6.626 | 335,944 | -0.03(-0.49%) |
May 08, 2006 | 6.703 | 6.703 | 6.553 | 6.659 | 363,383 | -0.04(-0.66%) |
May 05, 2006 | 6.695 | 6.703 | 6.638 | 6.703 | 164,882 | +0.06(+0.85%) |
May 04, 2006 | 6.683 | 6.711 | 6.578 | 6.646 | 225,940 | -0.08(-1.26%) |
May 03, 2006 | 6.731 | 6.731 | 6.655 | 6.731 | 254,615 | +0.00(+0.00%) |
May 02, 2006 | 6.679 | 6.739 | 6.634 | 6.731 | 421,722 | +0.05(+0.73%) |
May 01, 2006 | 6.614 | 6.687 | 6.553 | 6.683 | 456,824 | +0.07(+1.04%) |
Apr 28, 2006 | 6.456 | 6.622 | 6.456 | 6.614 | 336,933 | +0.16(+2.44%) |
Apr 27, 2006 | 6.460 | 6.505 | 6.432 | 6.456 | 403,182 | -0.06(-0.93%) |
Apr 26, 2006 | 6.549 | 6.634 | 6.501 | 6.517 | 307,516 | -0.06(-0.86%) |
Apr 25, 2006 | 6.671 | 6.671 | 6.521 | 6.574 | 476,848 | +0.04(+0.56%) |
Apr 24, 2006 | 6.715 | 6.715 | 6.533 | 6.537 | 521,838 | -0.18(-2.65%) |
Apr 21, 2006 | 6.557 | 6.715 | 6.537 | 6.715 | 563,615 | +0.15(+2.22%) |
Apr 20, 2006 | 6.655 | 6.655 | 6.553 | 6.570 | 459,049 | -0.09(-1.40%) |
Apr 19, 2006 | 6.679 | 6.727 | 6.606 | 6.663 | 694,631 | -0.06(-0.96%) |
Apr 18, 2006 | 6.784 | 6.849 | 6.631 | 6.727 | 946,280 | -0.06(-0.83%) |
Apr 17, 2006 | 6.792 | 6.833 | 6.756 | 6.784 | 595,998 | +0.01(+0.12%) |
Apr 13, 2006 | 6.683 | 6.776 | 6.675 | 6.776 | 336,685 | +0.09(+1.39%) |
Apr 12, 2006 | 6.788 | 6.792 | 6.675 | 6.683 | 299,111 | -0.05(-0.72%) |
Apr 11, 2006 | 6.752 | 6.784 | 6.679 | 6.731 | 408,621 | +0.05(+0.79%) |
Apr 10, 2006 | 6.602 | 6.695 | 6.594 | 6.679 | 363,136 | +0.08(+1.16%) |
Apr 07, 2006 | 6.655 | 6.671 | 6.570 | 6.602 | 358,192 | -0.05(-0.73%) |
Apr 06, 2006 | 6.655 | 6.683 | 6.639 | 6.650 | 427,161 | -0.00(-0.06%) |
Apr 05, 2006 | 6.537 | 6.655 | 6.513 | 6.655 | 411,587 | +0.11(+1.73%) |
Apr 04, 2006 | 6.533 | 6.553 | 6.493 | 6.541 | 361,158 | -0.01(-0.19%) |