Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.447 | 6.461 | 6.422 | 6.422 | 200,940 | -0.02(-0.28%) |
Jun 29, 2006 | 6.447 | 6.461 | 6.437 | 6.440 | 122,029 | +0.00(+0.00%) |
Jun 28, 2006 | 6.426 | 6.474 | 6.426 | 6.440 | 191,358 | +0.02(+0.28%) |
Jun 27, 2006 | 6.508 | 6.508 | 6.391 | 6.422 | 441,336 | -0.08(-1.25%) |
Jun 26, 2006 | 6.511 | 6.529 | 6.493 | 6.504 | 220,104 | -0.01(-0.22%) |
Jun 23, 2006 | 6.518 | 6.518 | 6.490 | 6.518 | 205,731 | +0.01(+0.22%) |
Jun 22, 2006 | 6.500 | 6.508 | 6.479 | 6.504 | 207,986 | +0.01(+0.11%) |
Jun 21, 2006 | 6.511 | 6.518 | 6.483 | 6.497 | 265,196 | -0.04(-0.60%) |
Jun 20, 2006 | 6.486 | 6.536 | 6.465 | 6.536 | 291,688 | +0.05(+0.77%) |
Jun 19, 2006 | 6.458 | 6.486 | 6.458 | 6.486 | 190,513 | +0.05(+0.72%) |
Jun 16, 2006 | 6.469 | 6.486 | 6.440 | 6.440 | 416,818 | -0.03(-0.44%) |
Jun 15, 2006 | 6.444 | 6.472 | 6.419 | 6.469 | 181,494 | +0.04(+0.61%) |
Jun 14, 2006 | 6.454 | 6.462 | 6.422 | 6.430 | 293,097 | -0.01(-0.22%) |
Jun 13, 2006 | 6.451 | 6.461 | 6.430 | 6.444 | 145,139 | -0.01(-0.22%) |
Jun 12, 2006 | 6.437 | 6.469 | 6.422 | 6.458 | 215,595 | +0.04(+0.61%) |
Jun 09, 2006 | 6.433 | 6.440 | 6.408 | 6.419 | 199,249 | -0.01(-0.17%) |
Jun 08, 2006 | 6.401 | 6.433 | 6.383 | 6.430 | 420,481 | +0.03(+0.44%) |
Jun 07, 2006 | 6.391 | 6.426 | 6.391 | 6.401 | 241,523 | +0.01(+0.17%) |
Jun 06, 2006 | 6.391 | 6.412 | 6.373 | 6.391 | 244,059 | +0.01(+0.22%) |
Jun 05, 2006 | 6.391 | 6.401 | 6.359 | 6.376 | 170,503 | -0.02(-0.28%) |
Jun 02, 2006 | 6.387 | 6.401 | 6.380 | 6.394 | 176,422 | +0.01(+0.17%) |
Jun 01, 2006 | 6.362 | 6.422 | 6.359 | 6.383 | 306,906 | +0.02(+0.33%) |
May 31, 2006 | 6.348 | 6.366 | 6.342 | 6.362 | 267,733 | +0.03(+0.50%) |
May 30, 2006 | 6.302 | 6.334 | 6.302 | 6.330 | 162,612 | +0.02(+0.28%) |
May 26, 2006 | 6.281 | 6.316 | 6.281 | 6.312 | 180,085 | +0.03(+0.51%) |
May 25, 2006 | 6.273 | 6.302 | 6.266 | 6.281 | 212,495 | +0.00(+0.00%) |
May 24, 2006 | 6.277 | 6.298 | 6.266 | 6.281 | 225,741 | +0.00(+0.06%) |
May 23, 2006 | 6.231 | 6.295 | 6.218 | 6.277 | 366,935 | +0.05(+0.86%) |
May 22, 2006 | 6.227 | 6.231 | 6.192 | 6.224 | 199,531 | -0.05(-0.79%) |
May 19, 2006 | 6.245 | 6.281 | 6.245 | 6.273 | 182,058 | +0.01(+0.23%) |
May 18, 2006 | 6.263 | 6.277 | 6.245 | 6.259 | 220,950 | -0.00(-0.06%) |
May 17, 2006 | 6.298 | 6.312 | 6.241 | 6.263 | 373,980 | -0.03(-0.51%) |
May 16, 2006 | 6.281 | 6.312 | 6.270 | 6.295 | 318,743 | +0.03(+0.51%) |
May 15, 2006 | 6.266 | 6.277 | 6.256 | 6.263 | 169,376 | +0.01(+0.11%) |
May 12, 2006 | 6.220 | 6.270 | 6.220 | 6.256 | 346,643 | +0.04(+0.57%) |
May 11, 2006 | 6.273 | 6.273 | 6.210 | 6.220 | 266,042 | -0.05(-0.85%) |
May 10, 2006 | 6.256 | 6.273 | 6.234 | 6.273 | 175,858 | +0.02(+0.28%) |
May 09, 2006 | 6.263 | 6.273 | 6.245 | 6.256 | 257,587 | -0.01(-0.11%) |
May 08, 2006 | 6.302 | 6.305 | 6.256 | 6.263 | 171,067 | -0.05(-0.73%) |
May 05, 2006 | 6.288 | 6.320 | 6.288 | 6.309 | 159,794 | +0.02(+0.40%) |
May 04, 2006 | 6.270 | 6.295 | 6.263 | 6.284 | 223,486 | +0.01(+0.23%) |
May 03, 2006 | 6.270 | 6.295 | 6.259 | 6.270 | 190,231 | +0.00(+0.00%) |
May 02, 2006 | 6.281 | 6.295 | 6.256 | 6.270 | 260,687 | +0.00(+0.00%) |
May 01, 2006 | 6.256 | 6.312 | 6.256 | 6.270 | 273,369 | +0.01(+0.11%) |
Apr 28, 2006 | 6.277 | 6.281 | 6.245 | 6.263 | 193,331 | +0.01(+0.17%) |
Apr 27, 2006 | 6.220 | 6.277 | 6.217 | 6.252 | 136,684 | +0.00(+0.00%) |
Apr 26, 2006 | 6.210 | 6.252 | 6.174 | 6.252 | 142,039 | +0.04(+0.69%) |
Apr 25, 2006 | 6.224 | 6.227 | 6.178 | 6.210 | 370,599 | -0.01(-0.17%) |
Apr 24, 2006 | 6.245 | 6.259 | 6.199 | 6.220 | 285,488 | -0.02(-0.34%) |
Apr 21, 2006 | 6.249 | 6.277 | 6.231 | 6.241 | 225,741 | -0.01(-0.11%) |
Apr 20, 2006 | 6.217 | 6.249 | 6.195 | 6.249 | 258,714 | +0.02(+0.40%) |
Apr 19, 2006 | 6.217 | 6.249 | 6.202 | 6.224 | 235,605 | -0.04(-0.68%) |
Apr 18, 2006 | 6.217 | 6.273 | 6.213 | 6.266 | 399,908 | +0.01(+0.23%) |
Apr 17, 2006 | 6.312 | 6.312 | 6.238 | 6.252 | 294,788 | -0.06(-0.96%) |
Apr 13, 2006 | 6.362 | 6.362 | 6.288 | 6.312 | 311,697 | -0.05(-0.78%) |
Apr 12, 2006 | 6.376 | 6.391 | 6.341 | 6.362 | 165,430 | -0.02(-0.33%) |
Apr 11, 2006 | 6.426 | 6.426 | 6.376 | 6.383 | 217,004 | -0.04(-0.66%) |
Apr 10, 2006 | 6.426 | 6.440 | 6.412 | 6.426 | 220,386 | -0.01(-0.11%) |
Apr 07, 2006 | 6.451 | 6.490 | 6.433 | 6.433 | 305,497 | -0.04(-0.60%) |
Apr 06, 2006 | 6.500 | 6.515 | 6.447 | 6.472 | 182,340 | -0.04(-0.55%) |
Apr 05, 2006 | 6.504 | 6.547 | 6.493 | 6.508 | 181,776 | +0.01(+0.22%) |
Apr 04, 2006 | 6.479 | 6.504 | 6.460 | 6.493 | 132,175 | +0.01(+0.22%) |