Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.030 | 6.050 | 6.020 | 6.020 | 263,200 | -0.03(-0.50%) |
Jul 28, 2006 | 6.050 | 6.080 | 6.020 | 6.050 | 337,100 | -0.02(-0.33%) |
Jul 27, 2006 | 6.060 | 6.090 | 6.050 | 6.070 | 424,300 | +0.00(+0.00%) |
Jul 26, 2006 | 6.020 | 6.070 | 6.020 | 6.070 | 357,100 | +0.01(+0.17%) |
Jul 25, 2006 | 6.010 | 6.060 | 5.990 | 6.060 | 504,400 | +0.05(+0.83%) |
Jul 24, 2006 | 6.000 | 6.020 | 5.980 | 6.010 | 278,100 | +0.01(+0.17%) |
Jul 21, 2006 | 5.980 | 6.010 | 5.980 | 6.000 | 321,600 | +0.01(+0.17%) |
Jul 20, 2006 | 6.010 | 6.020 | 5.980 | 5.990 | 333,300 | -0.03(-0.50%) |
Jul 19, 2006 | 5.980 | 6.020 | 5.960 | 6.020 | 448,800 | +0.04(+0.67%) |
Jul 18, 2006 | 5.990 | 6.010 | 5.950 | 5.980 | 330,900 | -0.01(-0.17%) |
Jul 17, 2006 | 5.980 | 6.000 | 5.960 | 5.990 | 384,900 | +0.01(+0.17%) |
Jul 14, 2006 | 5.940 | 5.980 | 5.910 | 5.980 | 318,100 | +0.05(+0.84%) |
Jul 13, 2006 | 5.960 | 5.980 | 5.910 | 5.930 | 379,000 | -0.03(-0.50%) |
Jul 12, 2006 | 5.970 | 5.980 | 5.920 | 5.960 | 496,600 | -0.02(-0.33%) |
Jul 11, 2006 | 5.990 | 6.020 | 5.980 | 5.980 | 335,800 | -0.02(-0.33%) |
Jul 10, 2006 | 6.010 | 6.020 | 5.960 | 6.000 | 391,000 | +0.02(+0.33%) |
Jul 07, 2006 | 5.950 | 6.020 | 5.950 | 5.980 | 520,000 | +0.04(+0.67%) |
Jul 06, 2006 | 5.940 | 5.970 | 5.940 | 5.940 | 495,600 | +0.00(+0.00%) |
Jul 05, 2006 | 6.020 | 6.020 | 5.940 | 5.940 | 496,700 | -0.06(-1.00%) |
Jul 03, 2006 | 5.980 | 6.000 | 5.933 | 6.000 | 295,600 | +0.03(+0.50%) |
Jun 30, 2006 | 5.900 | 5.980 | 5.870 | 5.970 | 479,300 | +0.09(+1.53%) |
Jun 29, 2006 | 5.880 | 5.900 | 5.850 | 5.880 | 488,200 | -0.01(-0.17%) |
Jun 28, 2006 | 5.880 | 5.910 | 5.860 | 5.890 | 372,200 | -0.06(-1.01%) |
Jun 27, 2006 | 5.940 | 5.970 | 5.930 | 5.950 | 502,700 | -0.01(-0.17%) |
Jun 26, 2006 | 5.960 | 5.990 | 5.950 | 5.960 | 390,200 | -0.01(-0.17%) |
Jun 23, 2006 | 5.980 | 6.000 | 5.950 | 5.970 | 398,900 | +0.01(+0.17%) |
Jun 22, 2006 | 5.990 | 6.000 | 5.960 | 5.960 | 205,100 | -0.01(-0.17%) |
Jun 21, 2006 | 6.020 | 6.020 | 5.960 | 5.970 | 510,600 | -0.05(-0.83%) |
Jun 20, 2006 | 6.050 | 6.060 | 6.020 | 6.020 | 446,000 | +0.00(+0.00%) |
Jun 19, 2006 | 5.990 | 6.050 | 5.970 | 6.020 | 360,200 | +0.01(+0.17%) |
Jun 16, 2006 | 6.050 | 6.060 | 5.990 | 6.010 | 277,600 | -0.01(-0.17%) |
Jun 15, 2006 | 5.950 | 6.030 | 5.910 | 6.020 | 452,100 | +0.07(+1.18%) |
Jun 14, 2006 | 5.930 | 5.960 | 5.920 | 5.950 | 307,500 | +0.00(+0.00%) |
Jun 13, 2006 | 5.960 | 6.010 | 5.920 | 5.950 | 561,400 | -0.02(-0.34%) |
Jun 12, 2006 | 6.060 | 6.060 | 5.970 | 5.970 | 325,700 | -0.07(-1.16%) |
Jun 09, 2006 | 5.960 | 6.060 | 5.960 | 6.040 | 311,600 | +0.07(+1.17%) |
Jun 08, 2006 | 6.010 | 6.030 | 5.940 | 5.970 | 728,000 | -0.06(-1.00%) |
Jun 07, 2006 | 6.060 | 6.060 | 6.020 | 6.030 | 332,500 | -0.03(-0.50%) |
Jun 06, 2006 | 6.140 | 6.146 | 6.040 | 6.060 | 627,900 | -0.07(-1.14%) |
Jun 05, 2006 | 6.150 | 6.150 | 6.110 | 6.130 | 540,700 | +0.00(+0.00%) |
Jun 02, 2006 | 6.090 | 6.140 | 6.090 | 6.130 | 425,600 | +0.04(+0.66%) |
Jun 01, 2006 | 6.090 | 6.100 | 6.060 | 6.090 | 426,600 | +0.02(+0.33%) |
May 31, 2006 | 6.050 | 6.100 | 6.030 | 6.070 | 327,700 | +0.02(+0.33%) |
May 30, 2006 | 6.060 | 6.080 | 6.030 | 6.050 | 314,700 | +0.04(+0.67%) |
May 26, 2006 | 6.060 | 6.130 | 6.010 | 6.010 | 322,500 | -0.11(-1.80%) |
May 25, 2006 | 6.140 | 6.150 | 6.090 | 6.120 | 436,000 | -0.02(-0.33%) |
May 24, 2006 | 6.150 | 6.190 | 6.140 | 6.140 | 325,000 | -0.02(-0.32%) |
May 23, 2006 | 6.130 | 6.180 | 6.120 | 6.160 | 631,400 | +0.05(+0.82%) |
May 22, 2006 | 6.150 | 6.160 | 6.100 | 6.110 | 475,200 | -0.05(-0.81%) |
May 19, 2006 | 6.170 | 6.180 | 6.140 | 6.160 | 532,700 | -0.01(-0.16%) |
May 18, 2006 | 6.120 | 6.190 | 6.120 | 6.170 | 521,600 | +0.05(+0.82%) |
May 17, 2006 | 6.180 | 6.200 | 6.110 | 6.120 | 479,500 | -0.05(-0.81%) |
May 16, 2006 | 6.150 | 6.185 | 6.140 | 6.170 | 508,000 | -0.02(-0.32%) |
May 15, 2006 | 6.180 | 6.200 | 6.140 | 6.190 | 1,180,200 | +0.07(+1.14%) |
May 12, 2006 | 6.200 | 6.200 | 6.120 | 6.120 | 484,500 | -0.05(-0.81%) |
May 11, 2006 | 6.090 | 6.190 | 6.090 | 6.170 | 660,500 | +0.05(+0.82%) |
May 10, 2006 | 6.100 | 6.150 | 6.090 | 6.120 | 465,400 | +0.03(+0.49%) |
May 09, 2006 | 6.150 | 6.190 | 6.070 | 6.090 | 966,700 | -0.06(-0.98%) |
May 08, 2006 | 6.180 | 6.200 | 6.130 | 6.150 | 565,500 | -0.03(-0.49%) |
May 05, 2006 | 6.140 | 6.200 | 6.130 | 6.180 | 749,400 | +0.04(+0.65%) |
May 04, 2006 | 6.130 | 6.150 | 6.100 | 6.140 | 458,800 | +0.01(+0.16%) |
May 03, 2006 | 6.110 | 6.130 | 6.090 | 6.130 | 422,400 | +0.04(+0.66%) |
May 02, 2006 | 6.080 | 6.120 | 6.080 | 6.090 | 723,800 | +0.02(+0.33%) |