Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.023 | 6.023 | 5.938 | 5.969 | 295,067 | +0.03(+0.42%) |
Jun 29, 2006 | 5.891 | 5.969 | 5.859 | 5.944 | 383,555 | +0.10(+1.67%) |
Jun 28, 2006 | 5.906 | 5.906 | 5.815 | 5.847 | 362,866 | -0.02(-0.32%) |
Jun 27, 2006 | 5.931 | 6.001 | 5.843 | 5.865 | 560,532 | -0.08(-1.43%) |
Jun 26, 2006 | 6.016 | 6.016 | 5.925 | 5.950 | 388,648 | -0.07(-1.10%) |
Jun 23, 2006 | 5.957 | 6.032 | 5.897 | 6.016 | 525,519 | +0.08(+1.38%) |
Jun 22, 2006 | 5.997 | 5.997 | 5.891 | 5.935 | 409,974 | -0.04(-0.68%) |
Jun 21, 2006 | 5.938 | 5.994 | 5.922 | 5.975 | 484,776 | -0.02(-0.31%) |
Jun 20, 2006 | 6.073 | 6.079 | 5.972 | 5.994 | 466,951 | -0.02(-0.26%) |
Jun 19, 2006 | 6.048 | 6.048 | 6.007 | 6.010 | 362,866 | -0.01(-0.16%) |
Jun 16, 2006 | 5.979 | 6.048 | 5.960 | 6.019 | 346,632 | +0.02(+0.37%) |
Jun 15, 2006 | 5.916 | 6.013 | 5.916 | 5.997 | 459,948 | +0.08(+1.43%) |
Jun 14, 2006 | 5.843 | 5.916 | 5.843 | 5.913 | 391,831 | +0.05(+0.91%) |
Jun 13, 2006 | 5.969 | 6.032 | 5.859 | 5.859 | 400,425 | -0.11(-1.84%) |
Jun 12, 2006 | 6.126 | 6.126 | 5.969 | 5.969 | 634,378 | -0.07(-1.20%) |
Jun 09, 2006 | 6.060 | 6.060 | 5.997 | 6.041 | 359,046 | +0.03(+0.58%) |
Jun 08, 2006 | 6.054 | 6.060 | 6.004 | 6.007 | 555,758 | -0.03(-0.42%) |
Jun 07, 2006 | 6.063 | 6.063 | 6.016 | 6.032 | 577,402 | +0.00(+0.05%) |
Jun 06, 2006 | 6.076 | 6.076 | 5.985 | 6.029 | 497,190 | -0.01(-0.10%) |
Jun 05, 2006 | 6.070 | 6.095 | 6.016 | 6.035 | 580,267 | -0.01(-0.10%) |
Jun 02, 2006 | 5.985 | 6.048 | 5.985 | 6.041 | 467,906 | +0.06(+1.00%) |
Jun 01, 2006 | 5.944 | 6.001 | 5.906 | 5.982 | 643,928 | +0.08(+1.38%) |
May 31, 2006 | 5.903 | 5.919 | 5.843 | 5.900 | 469,816 | +0.08(+1.29%) |
May 30, 2006 | 5.897 | 5.922 | 5.765 | 5.825 | 483,821 | -0.06(-1.07%) |
May 26, 2006 | 5.887 | 5.887 | 5.843 | 5.887 | 313,528 | +0.00(+0.00%) |
May 25, 2006 | 5.812 | 5.887 | 5.784 | 5.887 | 548,437 | +0.15(+2.57%) |
May 24, 2006 | 5.787 | 5.821 | 5.734 | 5.740 | 469,816 | -0.04(-0.63%) |
May 23, 2006 | 5.777 | 5.837 | 5.743 | 5.776 | 576,766 | +0.03(+0.57%) |
May 22, 2006 | 5.771 | 5.771 | 5.702 | 5.743 | 684,352 | -0.03(-0.60%) |
May 19, 2006 | 5.655 | 5.777 | 5.649 | 5.777 | 812,947 | +0.15(+2.62%) |
May 18, 2006 | 5.624 | 5.655 | 5.595 | 5.630 | 793,212 | +0.05(+0.96%) |
May 17, 2006 | 5.712 | 5.712 | 5.564 | 5.576 | 499,099 | -0.13(-2.31%) |
May 16, 2006 | 5.777 | 5.777 | 5.705 | 5.708 | 341,221 | -0.03(-0.44%) |
May 15, 2006 | 5.756 | 5.769 | 5.696 | 5.734 | 236,817 | -0.03(-0.55%) |
May 12, 2006 | 5.812 | 5.812 | 5.752 | 5.765 | 253,687 | -0.04(-0.65%) |
May 11, 2006 | 5.865 | 5.865 | 5.749 | 5.803 | 502,601 | -0.06(-1.02%) |
May 10, 2006 | 5.928 | 5.928 | 5.825 | 5.862 | 445,943 | -0.07(-1.11%) |
May 09, 2006 | 5.891 | 5.938 | 5.859 | 5.928 | 349,815 | +0.04(+0.64%) |
May 08, 2006 | 5.875 | 5.891 | 5.825 | 5.891 | 303,024 | +0.04(+0.70%) |
May 05, 2006 | 5.891 | 5.900 | 5.837 | 5.850 | 200,849 | -0.03(-0.53%) |
May 04, 2006 | 5.884 | 5.906 | 5.865 | 5.881 | 250,504 | +0.02(+0.27%) |
May 03, 2006 | 5.906 | 5.906 | 5.843 | 5.865 | 291,247 | -0.03(-0.53%) |
May 02, 2006 | 5.931 | 5.931 | 5.872 | 5.897 | 334,855 | -0.02(-0.37%) |
May 01, 2006 | 5.843 | 5.966 | 5.834 | 5.919 | 426,208 | +0.09(+1.56%) |
Apr 28, 2006 | 5.875 | 5.875 | 5.781 | 5.828 | 329,762 | +0.06(+0.98%) |
Apr 27, 2006 | 5.762 | 5.803 | 5.715 | 5.771 | 361,592 | +0.02(+0.33%) |
Apr 26, 2006 | 5.828 | 5.847 | 5.737 | 5.752 | 306,208 | -0.07(-1.13%) |
Apr 25, 2006 | 5.856 | 5.859 | 5.759 | 5.818 | 330,399 | -0.02(-0.38%) |
Apr 24, 2006 | 5.859 | 5.884 | 5.818 | 5.840 | 306,526 | -0.02(-0.32%) |
Apr 21, 2006 | 5.906 | 5.935 | 5.843 | 5.859 | 233,953 | -0.02(-0.27%) |
Apr 20, 2006 | 5.865 | 5.881 | 5.850 | 5.875 | 258,144 | +0.03(+0.48%) |
Apr 19, 2006 | 5.847 | 5.875 | 5.796 | 5.847 | 289,337 | -0.04(-0.75%) |
Apr 18, 2006 | 5.847 | 5.897 | 5.828 | 5.891 | 318,303 | +0.07(+1.13%) |
Apr 17, 2006 | 5.919 | 5.919 | 5.765 | 5.825 | 390,876 | -0.08(-1.38%) |
Apr 13, 2006 | 5.869 | 5.906 | 5.831 | 5.906 | 254,006 | +0.04(+0.64%) |
Apr 12, 2006 | 5.903 | 5.919 | 5.837 | 5.869 | 323,078 | -0.02(-0.37%) |
Apr 11, 2006 | 5.953 | 5.957 | 5.865 | 5.891 | 348,542 | -0.04(-0.74%) |
Apr 10, 2006 | 5.906 | 5.953 | 5.906 | 5.935 | 360,319 | +0.01(+0.21%) |
Apr 07, 2006 | 5.947 | 5.960 | 5.906 | 5.922 | 282,016 | -0.01(-0.11%) |
Apr 06, 2006 | 5.938 | 5.957 | 5.916 | 5.928 | 336,765 | -0.01(-0.16%) |
Apr 05, 2006 | 5.944 | 5.972 | 5.928 | 5.938 | 336,765 | -0.01(-0.11%) |
Apr 04, 2006 | 5.985 | 6.063 | 5.928 | 5.944 | 304,616 | -0.03(-0.42%) |