Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.853 | 6.853 | 6.853 | 6.853 | 138 | -0.03(-0.42%) |
Jun 29, 2006 | 7.171 | 7.171 | 6.577 | 6.882 | 5,245 | -0.12(-1.66%) |
Jun 28, 2006 | 6.548 | 7.130 | 6.548 | 6.997 | 6,146 | +0.37(+5.57%) |
Jun 27, 2006 | 7.026 | 7.026 | 6.527 | 6.628 | 25,818 | -0.26(-3.79%) |
Jun 26, 2006 | 7.591 | 7.591 | 6.700 | 6.889 | 24,158 | -0.38(-5.18%) |
Jun 23, 2006 | 7.142 | 7.389 | 7.142 | 7.265 | 1,880 | -0.17(-2.34%) |
Jun 22, 2006 | 7.606 | 7.606 | 7.274 | 7.439 | 14,660 | -0.17(-2.19%) |
Jun 21, 2006 | 7.533 | 7.619 | 7.533 | 7.606 | 2,070 | +0.05(+0.67%) |
Jun 20, 2006 | 7.606 | 7.961 | 7.483 | 7.555 | 8,476 | -0.04(-0.48%) |
Jun 19, 2006 | 7.461 | 7.606 | 7.461 | 7.591 | 2,270 | +0.22(+2.95%) |
Jun 16, 2006 | 7.345 | 7.374 | 6.879 | 7.374 | 3,346 | +0.00(+0.00%) |
Jun 15, 2006 | 6.882 | 7.461 | 6.882 | 7.374 | 18,039 | +0.59(+8.63%) |
Jun 14, 2006 | 6.519 | 6.816 | 6.519 | 6.788 | 2,899 | +0.31(+4.71%) |
Jun 13, 2006 | 6.302 | 6.947 | 6.085 | 6.483 | 29,251 | +0.04(+0.56%) |
Jun 12, 2006 | 6.954 | 6.954 | 6.157 | 6.447 | 6,086 | -0.58(-8.25%) |
Jun 09, 2006 | 7.244 | 7.244 | 6.932 | 7.026 | 12,570 | +0.07(+1.04%) |
Jun 08, 2006 | 7.099 | 7.099 | 6.939 | 6.954 | 1,038 | -0.02(-0.31%) |
Jun 07, 2006 | 6.976 | 6.976 | 6.976 | 6.976 | 1,932 | -0.05(-0.72%) |
Jun 06, 2006 | 7.026 | 7.026 | 6.976 | 7.026 | 3,789 | +0.00(+0.00%) |
Jun 05, 2006 | 7.171 | 7.171 | 6.990 | 7.026 | 4,605 | -0.01(-0.10%) |
Jun 02, 2006 | 7.215 | 7.215 | 6.990 | 7.034 | 3,727 | -0.06(-0.82%) |
Jun 01, 2006 | 7.389 | 7.389 | 6.882 | 7.092 | 22,660 | -0.44(-5.87%) |
May 31, 2006 | 7.236 | 7.606 | 7.229 | 7.533 | 18,823 | +0.30(+4.21%) |
May 30, 2006 | 7.236 | 7.244 | 7.142 | 7.229 | 9,546 | -0.09(-1.29%) |
May 26, 2006 | 7.244 | 7.323 | 7.244 | 7.323 | 724 | +0.08(+1.10%) |
May 25, 2006 | 7.171 | 7.244 | 6.990 | 7.244 | 12,635 | +0.08(+1.11%) |
May 24, 2006 | 7.244 | 7.244 | 7.164 | 7.164 | 6,943 | -0.01(-0.10%) |
May 23, 2006 | 7.063 | 7.171 | 7.026 | 7.171 | 6,348 | +0.11(+1.54%) |
May 22, 2006 | 7.251 | 7.258 | 6.954 | 7.063 | 12,777 | -0.26(-3.56%) |
May 19, 2006 | 7.323 | 7.323 | 7.323 | 7.323 | 0 | +0.00(+0.00%) |
May 18, 2006 | 7.468 | 7.468 | 7.273 | 7.323 | 6,401 | -0.28(-3.71%) |
May 17, 2006 | 7.678 | 7.715 | 7.425 | 7.606 | 8,075 | -0.01(-0.19%) |
May 16, 2006 | 7.533 | 7.620 | 7.273 | 7.620 | 14,239 | +0.09(+1.15%) |
May 15, 2006 | 7.533 | 7.533 | 7.349 | 7.533 | 5,701 | -0.07(-0.95%) |
May 12, 2006 | 7.606 | 7.606 | 7.606 | 7.606 | 138 | -0.18(-2.33%) |
May 11, 2006 | 7.200 | 8.113 | 7.200 | 7.787 | 6,419 | -0.10(-1.29%) |
May 10, 2006 | 7.758 | 7.910 | 6.722 | 7.888 | 22,547 | -0.14(-1.80%) |
May 09, 2006 | 7.954 | 8.033 | 7.954 | 8.033 | 1,161 | +0.09(+1.19%) |
May 08, 2006 | 7.968 | 7.968 | 7.693 | 7.939 | 4,508 | -0.03(-0.36%) |
May 05, 2006 | 7.782 | 7.968 | 7.744 | 7.968 | 13,418 | +0.18(+2.33%) |
May 04, 2006 | 7.957 | 7.957 | 7.787 | 7.787 | 5,702 | -0.07(-0.92%) |
May 03, 2006 | 7.859 | 7.968 | 7.859 | 7.859 | 3,520 | -0.14(-1.72%) |
May 02, 2006 | 7.997 | 7.997 | 7.997 | 7.997 | 0 | +0.00(+0.00%) |
May 01, 2006 | 8.048 | 8.048 | 7.961 | 7.997 | 2,540 | -0.01(-0.18%) |
Apr 28, 2006 | 8.149 | 8.185 | 8.012 | 8.012 | 15,875 | -0.03(-0.36%) |
Apr 27, 2006 | 8.004 | 8.149 | 8.004 | 8.041 | 6,074 | +0.07(+0.91%) |
Apr 26, 2006 | 7.968 | 8.142 | 7.838 | 7.968 | 5,076 | +0.01(+0.09%) |
Apr 25, 2006 | 7.787 | 7.961 | 7.780 | 7.961 | 6,400 | +0.13(+1.67%) |
Apr 24, 2006 | 7.787 | 7.903 | 7.765 | 7.830 | 4,446 | +0.07(+0.93%) |
Apr 21, 2006 | 7.758 | 7.758 | 7.758 | 7.758 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 7.787 | 7.787 | 7.758 | 7.758 | 2,215 | -0.14(-1.74%) |
Apr 19, 2006 | 8.077 | 8.077 | 7.836 | 7.896 | 3,175 | -0.08(-1.00%) |
Apr 18, 2006 | 7.936 | 8.185 | 7.823 | 7.975 | 7,086 | +0.01(+0.09%) |
Apr 17, 2006 | 7.758 | 7.968 | 7.758 | 7.968 | 3,719 | +0.19(+2.42%) |
Apr 13, 2006 | 7.801 | 7.801 | 7.780 | 7.780 | 2,493 | -0.08(-1.01%) |
Apr 12, 2006 | 7.758 | 7.968 | 7.758 | 7.859 | 4,424 | +0.10(+1.31%) |
Apr 11, 2006 | 7.874 | 7.968 | 7.758 | 7.758 | 1,467 | +0.00(+0.00%) |
Apr 10, 2006 | 7.830 | 7.845 | 7.751 | 7.758 | 5,549 | +0.00(+0.00%) |
Apr 07, 2006 | 7.751 | 7.758 | 7.751 | 7.758 | 4,790 | -0.02(-0.28%) |
Apr 06, 2006 | 7.968 | 7.968 | 7.780 | 7.780 | 3,059 | -0.02(-0.28%) |
Apr 05, 2006 | 7.932 | 7.932 | 7.765 | 7.801 | 6,159 | -0.01(-0.09%) |
Apr 04, 2006 | 7.809 | 7.990 | 7.801 | 7.809 | 4,417 | +0.01(+0.09%) |