Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.886 | 5.963 | 5.840 | 5.856 | 33,270 | -0.04(-0.65%) |
Jun 29, 2006 | 5.733 | 5.902 | 5.733 | 5.894 | 59,104 | +0.19(+3.36%) |
Jun 28, 2006 | 5.771 | 5.771 | 5.702 | 5.702 | 16,700 | -0.03(-0.53%) |
Jun 27, 2006 | 5.794 | 5.794 | 5.687 | 5.733 | 28,443 | -0.05(-0.93%) |
Jun 26, 2006 | 5.787 | 5.825 | 5.779 | 5.787 | 31,835 | +0.02(+0.27%) |
Jun 23, 2006 | 5.656 | 5.817 | 5.656 | 5.771 | 24,398 | +0.11(+1.89%) |
Jun 22, 2006 | 5.679 | 5.840 | 5.656 | 5.664 | 20,875 | -0.13(-2.25%) |
Jun 21, 2006 | 5.664 | 5.794 | 5.633 | 5.794 | 93,549 | +0.15(+2.72%) |
Jun 20, 2006 | 5.748 | 5.748 | 5.572 | 5.641 | 43,578 | -0.09(-1.60%) |
Jun 19, 2006 | 5.825 | 5.856 | 5.633 | 5.733 | 26,616 | -0.15(-2.60%) |
Jun 16, 2006 | 5.917 | 5.925 | 5.856 | 5.886 | 29,617 | -0.05(-0.78%) |
Jun 15, 2006 | 5.902 | 5.978 | 5.833 | 5.932 | 70,194 | +0.06(+1.04%) |
Jun 14, 2006 | 5.879 | 6.017 | 5.787 | 5.871 | 67,715 | +0.05(+0.79%) |
Jun 13, 2006 | 5.940 | 5.955 | 5.687 | 5.825 | 71,369 | -0.19(-3.18%) |
Jun 12, 2006 | 6.032 | 6.124 | 5.978 | 6.017 | 122,514 | -0.02(-0.25%) |
Jun 09, 2006 | 6.139 | 6.246 | 6.032 | 6.032 | 80,110 | +0.04(+0.64%) |
Jun 08, 2006 | 5.902 | 6.055 | 5.902 | 5.994 | 118,731 | -0.05(-0.76%) |
Jun 07, 2006 | 5.925 | 6.154 | 5.886 | 6.040 | 48,927 | +0.19(+3.28%) |
Jun 06, 2006 | 6.032 | 6.055 | 5.787 | 5.848 | 268,645 | -0.25(-4.15%) |
Jun 05, 2006 | 6.315 | 6.315 | 5.879 | 6.101 | 121,471 | -0.26(-4.10%) |
Jun 02, 2006 | 6.300 | 6.400 | 6.285 | 6.361 | 52,711 | +0.05(+0.85%) |
Jun 01, 2006 | 6.361 | 6.392 | 6.308 | 6.308 | 72,934 | -0.10(-1.55%) |
May 31, 2006 | 6.446 | 6.499 | 6.361 | 6.407 | 62,627 | -0.04(-0.59%) |
May 30, 2006 | 6.469 | 6.515 | 6.415 | 6.446 | 54,277 | -0.03(-0.47%) |
May 26, 2006 | 6.492 | 6.492 | 6.369 | 6.476 | 48,927 | +0.01(+0.12%) |
May 25, 2006 | 6.269 | 6.484 | 6.269 | 6.469 | 78,936 | +0.18(+2.93%) |
May 24, 2006 | 6.147 | 6.300 | 6.139 | 6.285 | 52,059 | +0.05(+0.86%) |
May 23, 2006 | 6.147 | 6.315 | 6.147 | 6.231 | 60,017 | +0.06(+0.99%) |
May 22, 2006 | 6.177 | 6.216 | 6.055 | 6.170 | 43,708 | -0.08(-1.23%) |
May 19, 2006 | 6.254 | 6.315 | 6.193 | 6.246 | 47,753 | -0.05(-0.85%) |
May 18, 2006 | 6.308 | 6.407 | 6.269 | 6.300 | 45,535 | -0.02(-0.36%) |
May 17, 2006 | 6.453 | 6.545 | 6.292 | 6.323 | 57,278 | -0.33(-4.95%) |
May 16, 2006 | 6.515 | 6.676 | 6.492 | 6.653 | 221,936 | +0.21(+3.21%) |
May 15, 2006 | 6.614 | 6.614 | 6.331 | 6.446 | 32,227 | -0.18(-2.66%) |
May 12, 2006 | 6.791 | 6.791 | 6.553 | 6.622 | 49,710 | -0.13(-1.93%) |
May 11, 2006 | 6.775 | 6.806 | 6.737 | 6.752 | 28,573 | +0.01(+0.11%) |
May 10, 2006 | 6.660 | 6.775 | 6.614 | 6.745 | 62,236 | +0.12(+1.85%) |
May 09, 2006 | 6.438 | 6.668 | 6.438 | 6.622 | 66,150 | +0.20(+3.10%) |
May 08, 2006 | 6.507 | 6.522 | 6.423 | 6.423 | 28,965 | -0.05(-0.83%) |
May 05, 2006 | 6.461 | 6.499 | 6.369 | 6.476 | 60,800 | +0.02(+0.24%) |
May 04, 2006 | 6.407 | 6.461 | 6.392 | 6.461 | 33,531 | +0.10(+1.57%) |
May 03, 2006 | 6.354 | 6.430 | 6.323 | 6.361 | 30,791 | -0.02(-0.24%) |
May 02, 2006 | 6.423 | 6.438 | 6.354 | 6.377 | 33,923 | +0.03(+0.48%) |
May 01, 2006 | 6.323 | 6.407 | 6.269 | 6.346 | 61,322 | +0.02(+0.36%) |
Apr 28, 2006 | 6.223 | 6.323 | 6.223 | 6.323 | 21,528 | +0.08(+1.23%) |
Apr 27, 2006 | 6.346 | 6.346 | 6.239 | 6.246 | 28,573 | -0.07(-1.09%) |
Apr 26, 2006 | 6.392 | 6.407 | 6.254 | 6.315 | 97,985 | -0.05(-0.72%) |
Apr 25, 2006 | 6.384 | 6.415 | 6.346 | 6.361 | 28,443 | +0.05(+0.85%) |
Apr 24, 2006 | 6.285 | 6.361 | 6.216 | 6.308 | 28,834 | +0.01(+0.12%) |
Apr 21, 2006 | 6.262 | 6.331 | 6.239 | 6.300 | 22,832 | +0.05(+0.74%) |
Apr 20, 2006 | 6.208 | 6.354 | 6.208 | 6.254 | 16,700 | +0.04(+0.62%) |
Apr 19, 2006 | 6.239 | 6.239 | 6.193 | 6.216 | 15,917 | -0.02(-0.37%) |
Apr 18, 2006 | 6.208 | 6.346 | 6.200 | 6.239 | 43,578 | +0.05(+0.74%) |
Apr 17, 2006 | 6.285 | 6.285 | 6.162 | 6.193 | 26,094 | -0.09(-1.46%) |
Apr 13, 2006 | 6.285 | 6.346 | 6.239 | 6.285 | 16,439 | +0.00(+0.00%) |
Apr 12, 2006 | 6.308 | 6.369 | 6.254 | 6.285 | 34,314 | -0.08(-1.20%) |
Apr 11, 2006 | 6.392 | 6.423 | 6.338 | 6.361 | 10,568 | -0.02(-0.24%) |
Apr 10, 2006 | 6.331 | 6.453 | 6.331 | 6.377 | 59,104 | +0.04(+0.60%) |
Apr 07, 2006 | 6.346 | 6.369 | 6.300 | 6.338 | 30,400 | +0.07(+1.10%) |
Apr 06, 2006 | 6.361 | 6.361 | 6.269 | 6.269 | 49,580 | -0.02(-0.24%) |
Apr 05, 2006 | 6.308 | 6.315 | 6.246 | 6.285 | 64,323 | +0.05(+0.74%) |
Apr 04, 2006 | 6.047 | 6.254 | 6.009 | 6.239 | 62,236 | +0.27(+4.49%) |