Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.523 | 6.620 | 6.450 | 6.569 | 261,028 | +0.02(+0.24%) |
Jun 29, 2006 | 6.918 | 6.929 | 6.459 | 6.554 | 346,225 | -0.45(-6.40%) |
Jun 28, 2006 | 7.061 | 7.061 | 6.779 | 7.002 | 146,828 | +0.05(+0.73%) |
Jun 27, 2006 | 7.150 | 7.150 | 6.944 | 6.951 | 81,571 | -0.20(-2.78%) |
Jun 26, 2006 | 7.172 | 7.172 | 7.105 | 7.150 | 14,501 | +0.01(+0.09%) |
Jun 23, 2006 | 7.116 | 7.183 | 7.075 | 7.143 | 30,815 | +0.05(+0.68%) |
Jun 22, 2006 | 7.061 | 7.258 | 7.061 | 7.094 | 485,802 | +0.09(+1.29%) |
Jun 21, 2006 | 7.134 | 7.337 | 7.004 | 7.004 | 34,441 | -0.10(-1.43%) |
Jun 20, 2006 | 7.196 | 7.271 | 7.083 | 7.105 | 74,320 | -0.02(-0.25%) |
Jun 19, 2006 | 7.061 | 7.465 | 7.061 | 7.123 | 29,003 | +0.04(+0.56%) |
Jun 16, 2006 | 7.150 | 7.150 | 7.083 | 7.083 | 36,253 | +0.00(+0.00%) |
Jun 15, 2006 | 7.044 | 7.534 | 7.044 | 7.083 | 87,009 | -0.01(-0.16%) |
Jun 14, 2006 | 7.269 | 7.269 | 7.061 | 7.094 | 145,015 | +0.08(+1.10%) |
Jun 13, 2006 | 7.039 | 7.375 | 6.949 | 7.017 | 244,714 | +0.01(+0.16%) |
Jun 12, 2006 | 7.128 | 7.172 | 6.962 | 7.006 | 135,952 | -0.12(-1.67%) |
Jun 09, 2006 | 7.061 | 7.125 | 7.019 | 7.125 | 50,755 | +0.23(+3.39%) |
Jun 08, 2006 | 6.810 | 7.035 | 6.810 | 6.891 | 79,758 | +0.08(+1.20%) |
Jun 07, 2006 | 6.680 | 6.865 | 6.675 | 6.810 | 52,568 | +0.17(+2.59%) |
Jun 06, 2006 | 7.134 | 7.196 | 6.638 | 6.638 | 241,088 | -0.42(-5.97%) |
Jun 05, 2006 | 7.540 | 7.540 | 6.953 | 7.059 | 97,885 | -0.16(-2.26%) |
Jun 02, 2006 | 7.600 | 7.600 | 7.211 | 7.222 | 83,384 | -0.21(-2.85%) |
Jun 01, 2006 | 7.434 | 7.434 | 7.434 | 7.434 | 1,812 | +0.28(+3.89%) |
May 31, 2006 | 7.710 | 7.710 | 7.154 | 7.156 | 72,507 | -0.05(-0.70%) |
May 30, 2006 | 6.924 | 7.399 | 6.924 | 7.207 | 96,072 | +0.16(+2.32%) |
May 26, 2006 | 6.755 | 7.044 | 6.755 | 7.044 | 5,438 | -0.02(-0.25%) |
May 25, 2006 | 6.810 | 7.158 | 6.810 | 7.061 | 25,377 | -0.10(-1.36%) |
May 24, 2006 | 7.191 | 7.191 | 7.152 | 7.158 | 81,571 | -0.04(-0.49%) |
May 23, 2006 | 6.713 | 7.238 | 6.713 | 7.194 | 429,609 | +0.57(+8.67%) |
May 22, 2006 | 6.620 | 6.620 | 6.620 | 6.620 | 23,565 | -0.04(-0.63%) |
May 19, 2006 | 6.602 | 6.662 | 6.602 | 6.662 | 36,253 | +0.04(+0.67%) |
May 18, 2006 | 6.620 | 6.686 | 6.609 | 6.618 | 134,139 | -0.00(-0.03%) |
May 17, 2006 | 6.666 | 6.669 | 6.602 | 6.620 | 106,949 | -0.06(-0.86%) |
May 16, 2006 | 6.827 | 6.874 | 6.677 | 6.677 | 137,764 | -0.35(-5.02%) |
May 15, 2006 | 7.061 | 7.061 | 6.984 | 7.030 | 58,006 | +0.02(+0.31%) |
May 12, 2006 | 7.083 | 7.083 | 6.984 | 7.008 | 30,815 | -0.09(-1.21%) |
May 11, 2006 | 7.174 | 7.236 | 7.094 | 7.094 | 81,571 | -0.25(-3.37%) |
May 10, 2006 | 7.372 | 7.421 | 7.238 | 7.342 | 391,542 | -0.11(-1.42%) |
May 09, 2006 | 7.624 | 7.624 | 7.425 | 7.447 | 77,945 | +0.00(+0.00%) |
May 08, 2006 | 7.726 | 7.726 | 7.346 | 7.447 | 226,587 | -0.28(-3.57%) |
May 05, 2006 | 7.408 | 7.767 | 7.408 | 7.723 | 132,326 | +0.32(+4.26%) |
May 04, 2006 | 7.289 | 7.447 | 7.216 | 7.408 | 39,879 | -0.01(-0.12%) |
May 03, 2006 | 7.061 | 7.417 | 7.061 | 7.417 | 50,755 | +0.36(+5.03%) |
May 02, 2006 | 7.048 | 7.176 | 7.048 | 7.061 | 181,269 | +0.05(+0.69%) |
May 01, 2006 | 7.205 | 7.262 | 7.013 | 7.013 | 125,076 | -0.20(-2.81%) |
Apr 28, 2006 | 7.061 | 7.275 | 6.922 | 7.216 | 170,393 | +0.04(+0.62%) |
Apr 27, 2006 | 7.946 | 7.946 | 4.409 | 7.172 | 1,047,738 | -0.99(-12.16%) |
Apr 26, 2006 | 8.083 | 8.456 | 8.083 | 8.165 | 14,501 | +0.08(+1.01%) |
Apr 25, 2006 | 8.286 | 8.500 | 7.997 | 8.083 | 146,828 | -0.28(-3.38%) |
Apr 24, 2006 | 8.562 | 8.562 | 8.200 | 8.365 | 19,939 | -0.19(-2.24%) |
Apr 21, 2006 | 8.655 | 8.655 | 8.485 | 8.557 | 16,314 | +0.03(+0.36%) |
Apr 20, 2006 | 8.527 | 8.527 | 8.527 | 8.527 | 1,812 | +0.11(+1.28%) |
Apr 19, 2006 | 8.738 | 8.738 | 8.385 | 8.418 | 58,006 | +0.04(+0.42%) |
Apr 18, 2006 | 8.385 | 8.407 | 8.374 | 8.383 | 12,688 | +0.11(+1.39%) |
Apr 17, 2006 | 8.659 | 8.659 | 8.010 | 8.268 | 146,828 | +0.10(+1.27%) |
Apr 13, 2006 | 8.628 | 8.628 | 8.165 | 8.165 | 56,193 | -0.12(-1.49%) |
Apr 12, 2006 | 8.193 | 8.582 | 8.193 | 8.288 | 27,190 | -0.01(-0.11%) |
Apr 11, 2006 | 8.471 | 8.655 | 8.231 | 8.297 | 79,758 | -0.19(-2.21%) |
Apr 10, 2006 | 8.685 | 8.685 | 8.440 | 8.485 | 43,504 | -0.02(-0.29%) |
Apr 07, 2006 | 8.630 | 8.661 | 8.509 | 8.509 | 48,942 | -0.10(-1.13%) |
Apr 06, 2006 | 8.919 | 8.919 | 8.551 | 8.606 | 137,764 | -0.20(-2.28%) |
Apr 05, 2006 | 8.935 | 8.935 | 8.807 | 8.807 | 210,272 | -0.13(-1.46%) |
Apr 04, 2006 | 8.540 | 9.155 | 8.498 | 8.937 | 520,243 | +0.29(+3.37%) |