Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.103 | 6.164 | 5.966 | 6.146 | 2,972,952 | +0.11(+1.75%) |
Jun 29, 2006 | 5.873 | 6.048 | 5.853 | 6.040 | 2,460,246 | +0.17(+2.93%) |
Jun 28, 2006 | 5.953 | 5.953 | 5.846 | 5.868 | 2,014,277 | -0.05(-0.89%) |
Jun 27, 2006 | 5.981 | 5.985 | 5.910 | 5.921 | 1,398,818 | -0.06(-1.07%) |
Jun 26, 2006 | 6.024 | 6.029 | 5.972 | 5.985 | 895,116 | -0.04(-0.70%) |
Jun 23, 2006 | 5.943 | 6.042 | 5.926 | 6.028 | 1,458,139 | +0.07(+1.11%) |
Jun 22, 2006 | 5.939 | 5.991 | 5.885 | 5.961 | 2,063,535 | +0.02(+0.40%) |
Jun 21, 2006 | 5.848 | 5.990 | 5.842 | 5.938 | 1,011,111 | +0.08(+1.37%) |
Jun 20, 2006 | 5.855 | 5.938 | 5.791 | 5.858 | 2,061,416 | +0.00(+0.05%) |
Jun 19, 2006 | 5.923 | 5.926 | 5.830 | 5.855 | 1,706,547 | -0.06(-1.08%) |
Jun 16, 2006 | 5.943 | 5.961 | 5.891 | 5.919 | 1,848,495 | +0.00(+0.08%) |
Jun 15, 2006 | 5.735 | 5.924 | 5.693 | 5.914 | 2,172,114 | +0.18(+3.13%) |
Jun 14, 2006 | 5.773 | 5.811 | 5.685 | 5.735 | 2,427,937 | -0.05(-0.80%) |
Jun 13, 2006 | 5.848 | 5.875 | 5.758 | 5.781 | 1,725,615 | -0.08(-1.29%) |
Jun 12, 2006 | 5.971 | 5.971 | 5.853 | 5.857 | 1,376,043 | -0.10(-1.62%) |
Jun 09, 2006 | 5.911 | 5.991 | 5.901 | 5.953 | 1,887,689 | +0.05(+0.80%) |
Jun 08, 2006 | 5.906 | 5.925 | 5.764 | 5.906 | 2,700,180 | -0.03(-0.45%) |
Jun 07, 2006 | 6.012 | 6.042 | 5.910 | 5.932 | 2,484,081 | -0.13(-2.12%) |
Jun 06, 2006 | 6.075 | 6.115 | 5.952 | 6.061 | 2,743,612 | +0.09(+1.44%) |
Jun 05, 2006 | 6.134 | 6.134 | 5.966 | 5.975 | 1,668,412 | -0.16(-2.62%) |
Jun 02, 2006 | 6.147 | 6.174 | 6.100 | 6.135 | 2,773,272 | +0.00(+0.05%) |
Jun 01, 2006 | 6.136 | 6.175 | 5.963 | 6.132 | 4,953,332 | -0.08(-1.25%) |
May 31, 2006 | 6.282 | 6.311 | 6.187 | 6.210 | 5,748,344 | -0.05(-0.81%) |
May 30, 2006 | 6.297 | 6.320 | 6.234 | 6.261 | 2,233,554 | -0.06(-0.96%) |
May 26, 2006 | 6.245 | 6.332 | 6.245 | 6.321 | 2,371,794 | +0.11(+1.73%) |
May 25, 2006 | 6.204 | 6.213 | 6.129 | 6.213 | 1,940,655 | +0.08(+1.39%) |
May 24, 2006 | 6.111 | 6.151 | 6.068 | 6.129 | 2,671,579 | -0.01(-0.09%) |
May 23, 2006 | 6.273 | 6.279 | 6.126 | 6.134 | 1,667,883 | -0.09(-1.43%) |
May 22, 2006 | 6.249 | 6.271 | 6.105 | 6.223 | 2,069,891 | -0.03(-0.42%) |
May 19, 2006 | 6.258 | 6.295 | 6.212 | 6.249 | 1,736,738 | +0.02(+0.29%) |
May 18, 2006 | 6.197 | 6.275 | 6.191 | 6.231 | 2,204,953 | +0.02(+0.32%) |
May 17, 2006 | 6.328 | 6.344 | 6.199 | 6.212 | 2,741,493 | -0.14(-2.23%) |
May 16, 2006 | 6.297 | 6.369 | 6.279 | 6.353 | 3,419,981 | +0.03(+0.49%) |
May 15, 2006 | 6.084 | 6.338 | 6.065 | 6.322 | 5,096,868 | +0.35(+5.78%) |
May 12, 2006 | 6.032 | 6.038 | 5.955 | 5.977 | 1,995,739 | -0.07(-1.16%) |
May 11, 2006 | 6.142 | 6.142 | 6.019 | 6.046 | 1,709,196 | -0.10(-1.55%) |
May 10, 2006 | 6.169 | 6.169 | 6.098 | 6.142 | 1,421,064 | -0.02(-0.28%) |
May 09, 2006 | 6.163 | 6.177 | 6.103 | 6.159 | 1,781,758 | +0.02(+0.34%) |
May 08, 2006 | 6.078 | 6.141 | 6.044 | 6.138 | 903,591 | +0.05(+0.88%) |
May 05, 2006 | 6.091 | 6.108 | 6.042 | 6.084 | 968,738 | +0.01(+0.14%) |
May 04, 2006 | 5.959 | 6.077 | 5.959 | 6.076 | 1,271,171 | +0.10(+1.75%) |
May 03, 2006 | 5.881 | 6.034 | 5.881 | 5.971 | 2,153,047 | +0.09(+1.52%) |
May 02, 2006 | 5.735 | 5.897 | 5.711 | 5.881 | 2,350,608 | +0.18(+3.15%) |
May 01, 2006 | 5.733 | 5.761 | 5.702 | 5.702 | 1,577,312 | -0.03(-0.54%) |
Apr 28, 2006 | 5.758 | 5.775 | 5.674 | 5.733 | 2,339,485 | -0.09(-1.57%) |
Apr 27, 2006 | 5.806 | 5.837 | 5.775 | 5.825 | 1,570,956 | -0.01(-0.24%) |
Apr 26, 2006 | 5.719 | 5.864 | 5.705 | 5.839 | 1,947,011 | +0.14(+2.52%) |
Apr 25, 2006 | 5.653 | 5.707 | 5.607 | 5.695 | 2,071,480 | +0.04(+0.75%) |
Apr 24, 2006 | 5.703 | 5.703 | 5.591 | 5.653 | 1,251,574 | -0.05(-0.96%) |
Apr 21, 2006 | 5.768 | 5.768 | 5.685 | 5.707 | 1,173,715 | -0.06(-1.05%) |
Apr 20, 2006 | 5.717 | 5.774 | 5.657 | 5.768 | 1,253,163 | +0.04(+0.73%) |
Apr 19, 2006 | 5.664 | 5.726 | 5.640 | 5.726 | 1,756,335 | +0.06(+1.13%) |
Apr 18, 2006 | 5.555 | 5.671 | 5.521 | 5.662 | 1,637,163 | +0.11(+1.95%) |
Apr 17, 2006 | 5.613 | 5.626 | 5.539 | 5.554 | 1,014,289 | -0.06(-1.06%) |
Apr 13, 2006 | 5.619 | 5.630 | 5.571 | 5.613 | 997,340 | -0.01(-0.10%) |
Apr 12, 2006 | 5.639 | 5.653 | 5.587 | 5.619 | 874,460 | -0.03(-0.48%) |
Apr 11, 2006 | 5.664 | 5.690 | 5.623 | 5.646 | 1,423,182 | -0.03(-0.45%) |
Apr 10, 2006 | 5.653 | 5.672 | 5.603 | 5.672 | 1,213,439 | +0.01(+0.17%) |
Apr 07, 2006 | 5.688 | 5.702 | 5.589 | 5.662 | 958,675 | -0.00(-0.03%) |
Apr 06, 2006 | 5.702 | 5.702 | 5.649 | 5.664 | 763,762 | -0.04(-0.66%) |
Apr 05, 2006 | 5.625 | 5.704 | 5.608 | 5.702 | 1,807,182 | +0.07(+1.24%) |
Apr 04, 2006 | 5.612 | 5.667 | 5.607 | 5.632 | 2,271,160 | +0.00(+0.05%) |