Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.372 | 6.372 | 6.279 | 6.324 | 73,008 | -0.01(-0.10%) |
Jul 28, 2006 | 6.314 | 6.365 | 6.292 | 6.330 | 70,824 | +0.04(+0.56%) |
Jul 27, 2006 | 6.359 | 6.359 | 6.272 | 6.295 | 53,352 | +0.00(+0.00%) |
Jul 26, 2006 | 6.353 | 6.353 | 6.282 | 6.295 | 48,672 | -0.00(-0.05%) |
Jul 25, 2006 | 6.372 | 6.372 | 6.247 | 6.298 | 77,064 | +0.00(+0.00%) |
Jul 24, 2006 | 6.295 | 6.324 | 6.234 | 6.298 | 53,976 | +0.05(+0.77%) |
Jul 21, 2006 | 6.250 | 6.266 | 6.218 | 6.250 | 43,056 | +0.03(+0.52%) |
Jul 20, 2006 | 6.244 | 6.244 | 6.173 | 6.218 | 63,336 | -0.02(-0.31%) |
Jul 19, 2006 | 6.234 | 6.244 | 6.208 | 6.237 | 59,592 | +0.04(+0.67%) |
Jul 18, 2006 | 6.224 | 6.231 | 6.186 | 6.195 | 57,096 | -0.02(-0.36%) |
Jul 17, 2006 | 6.244 | 6.244 | 6.202 | 6.218 | 44,928 | +0.00(+0.00%) |
Jul 14, 2006 | 6.240 | 6.240 | 6.195 | 6.218 | 40,872 | +0.02(+0.36%) |
Jul 13, 2006 | 6.205 | 6.205 | 6.163 | 6.195 | 84,240 | +0.04(+0.57%) |
Jul 12, 2006 | 6.163 | 6.176 | 6.141 | 6.160 | 32,448 | +0.03(+0.42%) |
Jul 11, 2006 | 6.160 | 6.160 | 6.131 | 6.135 | 38,688 | +0.01(+0.16%) |
Jul 10, 2006 | 6.154 | 6.160 | 6.125 | 6.125 | 40,248 | +0.01(+0.16%) |
Jul 07, 2006 | 6.138 | 6.167 | 6.115 | 6.115 | 26,520 | -0.00(-0.05%) |
Jul 06, 2006 | 6.186 | 6.186 | 6.090 | 6.119 | 63,648 | -0.04(-0.57%) |
Jul 05, 2006 | 6.211 | 6.224 | 6.141 | 6.154 | 22,776 | -0.05(-0.83%) |
Jul 03, 2006 | 6.160 | 6.221 | 6.160 | 6.205 | 27,768 | +0.08(+1.26%) |
Jun 30, 2006 | 6.138 | 6.147 | 6.042 | 6.128 | 129,793 | +0.03(+0.53%) |
Jun 29, 2006 | 6.115 | 6.135 | 6.070 | 6.096 | 34,944 | +0.01(+0.16%) |
Jun 28, 2006 | 6.122 | 6.154 | 6.086 | 6.086 | 57,720 | -0.03(-0.47%) |
Jun 27, 2006 | 6.218 | 6.249 | 6.090 | 6.115 | 106,393 | -0.14(-2.25%) |
Jun 26, 2006 | 6.234 | 6.256 | 6.218 | 6.256 | 53,976 | +0.02(+0.26%) |
Jun 23, 2006 | 6.272 | 6.279 | 6.240 | 6.240 | 153,193 | -0.02(-0.31%) |
Jun 22, 2006 | 6.288 | 6.292 | 6.256 | 6.260 | 68,952 | -0.02(-0.31%) |
Jun 21, 2006 | 6.279 | 6.295 | 6.250 | 6.279 | 60,216 | -0.00(-0.05%) |
Jun 20, 2006 | 6.320 | 6.333 | 6.282 | 6.282 | 87,048 | -0.01(-0.20%) |
Jun 19, 2006 | 6.314 | 6.330 | 6.295 | 6.295 | 42,744 | -0.02(-0.30%) |
Jun 16, 2006 | 6.353 | 6.356 | 6.308 | 6.314 | 89,232 | -0.03(-0.40%) |
Jun 15, 2006 | 6.304 | 6.349 | 6.304 | 6.340 | 26,832 | +0.04(+0.56%) |
Jun 14, 2006 | 6.336 | 6.336 | 6.295 | 6.304 | 78,624 | -0.02(-0.35%) |
Jun 13, 2006 | 6.314 | 6.330 | 6.304 | 6.327 | 46,488 | +0.00(+0.00%) |
Jun 12, 2006 | 6.362 | 6.362 | 6.304 | 6.327 | 43,368 | +0.01(+0.20%) |
Jun 09, 2006 | 6.330 | 6.330 | 6.298 | 6.314 | 20,904 | +0.01(+0.10%) |
Jun 08, 2006 | 6.336 | 6.369 | 6.301 | 6.308 | 47,736 | -0.02(-0.25%) |
Jun 07, 2006 | 6.327 | 6.362 | 6.324 | 6.324 | 93,600 | +0.03(+0.41%) |
Jun 06, 2006 | 6.346 | 6.346 | 6.298 | 6.298 | 145,705 | -0.01(-0.10%) |
Jun 05, 2006 | 6.353 | 6.378 | 6.304 | 6.304 | 42,744 | -0.02(-0.35%) |
Jun 02, 2006 | 6.320 | 6.362 | 6.320 | 6.327 | 146,329 | +0.04(+0.56%) |
Jun 01, 2006 | 6.276 | 6.343 | 6.276 | 6.292 | 113,257 | +0.01(+0.15%) |
May 31, 2006 | 6.211 | 6.298 | 6.211 | 6.282 | 107,017 | +0.09(+1.40%) |
May 30, 2006 | 6.211 | 6.228 | 6.195 | 6.195 | 49,608 | -0.02(-0.26%) |
May 26, 2006 | 6.218 | 6.266 | 6.208 | 6.211 | 60,840 | +0.01(+0.21%) |
May 25, 2006 | 6.202 | 6.237 | 6.195 | 6.199 | 37,752 | -0.02(-0.26%) |
May 24, 2006 | 6.202 | 6.247 | 6.199 | 6.215 | 60,528 | +0.03(+0.47%) |
May 23, 2006 | 6.192 | 6.202 | 6.170 | 6.186 | 64,896 | +0.02(+0.31%) |
May 22, 2006 | 6.186 | 6.215 | 6.160 | 6.167 | 42,744 | -0.04(-0.62%) |
May 19, 2006 | 6.228 | 6.228 | 6.205 | 6.205 | 32,448 | +0.02(+0.31%) |
May 18, 2006 | 6.224 | 6.224 | 6.173 | 6.186 | 81,432 | +0.01(+0.10%) |
May 17, 2006 | 6.234 | 6.234 | 6.179 | 6.179 | 51,792 | -0.02(-0.36%) |
May 16, 2006 | 6.253 | 6.253 | 6.199 | 6.202 | 57,408 | +0.00(+0.05%) |
May 15, 2006 | 6.250 | 6.250 | 6.199 | 6.199 | 46,176 | +0.01(+0.10%) |
May 12, 2006 | 6.250 | 6.250 | 6.170 | 6.192 | 39,936 | -0.02(-0.36%) |
May 11, 2006 | 6.228 | 6.228 | 6.215 | 6.215 | 54,912 | -0.02(-0.26%) |
May 10, 2006 | 6.224 | 6.231 | 6.202 | 6.231 | 43,680 | +0.03(+0.47%) |
May 09, 2006 | 6.186 | 6.211 | 6.179 | 6.202 | 41,184 | -0.03(-0.51%) |
May 08, 2006 | 6.205 | 6.234 | 6.167 | 6.234 | 45,552 | +0.05(+0.78%) |
May 05, 2006 | 6.202 | 6.202 | 6.170 | 6.186 | 28,704 | +0.01(+0.16%) |
May 04, 2006 | 6.179 | 6.199 | 6.173 | 6.176 | 36,504 | -0.03(-0.41%) |
May 03, 2006 | 6.260 | 6.260 | 6.202 | 6.202 | 47,112 | -0.02(-0.36%) |
May 02, 2006 | 6.256 | 6.256 | 6.224 | 6.224 | 53,664 | -0.01(-0.10%) |