Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.890 | 6.150 | 5.760 | 6.150 | 1,176,800 | +0.48(+8.47%) |
Jun 29, 2006 | 5.650 | 5.770 | 5.560 | 5.670 | 769,200 | +0.07(+1.25%) |
Jun 28, 2006 | 5.630 | 5.680 | 5.510 | 5.600 | 595,300 | +0.00(+0.00%) |
Jun 27, 2006 | 5.730 | 5.760 | 5.570 | 5.600 | 524,400 | -0.14(-2.44%) |
Jun 26, 2006 | 5.820 | 5.890 | 5.610 | 5.740 | 339,100 | +0.02(+0.35%) |
Jun 23, 2006 | 5.670 | 5.740 | 5.520 | 5.720 | 475,800 | +0.11(+1.96%) |
Jun 22, 2006 | 5.610 | 5.790 | 5.500 | 5.610 | 445,200 | +0.00(+0.00%) |
Jun 21, 2006 | 5.300 | 5.620 | 5.300 | 5.610 | 496,000 | +0.29(+5.45%) |
Jun 20, 2006 | 5.340 | 5.540 | 5.300 | 5.320 | 678,500 | -0.01(-0.19%) |
Jun 19, 2006 | 5.550 | 5.580 | 5.200 | 5.330 | 802,800 | -0.13(-2.38%) |
Jun 16, 2006 | 5.500 | 5.620 | 5.320 | 5.460 | 1,177,800 | -0.07(-1.27%) |
Jun 15, 2006 | 5.370 | 5.630 | 5.360 | 5.530 | 805,900 | +0.19(+3.56%) |
Jun 14, 2006 | 5.240 | 5.430 | 5.240 | 5.340 | 1,077,600 | +0.04(+0.75%) |
Jun 13, 2006 | 5.260 | 5.500 | 5.250 | 5.300 | 973,500 | -0.17(-3.11%) |
Jun 12, 2006 | 5.860 | 5.860 | 5.410 | 5.470 | 379,600 | -0.19(-3.36%) |
Jun 09, 2006 | 5.840 | 5.910 | 5.540 | 5.660 | 380,100 | -0.12(-2.08%) |
Jun 08, 2006 | 5.580 | 5.820 | 5.340 | 5.780 | 691,300 | +0.11(+1.94%) |
Jun 07, 2006 | 5.920 | 6.030 | 5.600 | 5.670 | 514,200 | -0.19(-3.24%) |
Jun 06, 2006 | 5.870 | 5.960 | 5.730 | 5.860 | 377,100 | -0.01(-0.17%) |
Jun 05, 2006 | 6.160 | 6.160 | 5.770 | 5.870 | 670,500 | -0.29(-4.71%) |
Jun 02, 2006 | 6.160 | 6.190 | 6.050 | 6.160 | 684,700 | +0.08(+1.32%) |
Jun 01, 2006 | 5.840 | 6.100 | 5.800 | 6.080 | 636,100 | +0.20(+3.40%) |
May 31, 2006 | 5.700 | 5.970 | 5.650 | 5.880 | 986,500 | +0.25(+4.44%) |
May 30, 2006 | 5.650 | 5.730 | 5.560 | 5.630 | 451,200 | -0.02(-0.35%) |
May 26, 2006 | 5.620 | 5.730 | 5.560 | 5.650 | 1,198,800 | -0.06(-1.05%) |
May 25, 2006 | 5.180 | 5.730 | 5.180 | 5.710 | 2,364,600 | +0.55(+10.66%) |
May 24, 2006 | 5.350 | 5.390 | 5.050 | 5.160 | 1,557,200 | -0.19(-3.55%) |
May 23, 2006 | 5.540 | 5.720 | 5.240 | 5.350 | 1,904,800 | -0.19(-3.43%) |
May 22, 2006 | 5.560 | 5.600 | 5.430 | 5.540 | 1,343,800 | -0.02(-0.36%) |
May 19, 2006 | 5.650 | 5.840 | 5.460 | 5.560 | 1,296,700 | -0.19(-3.30%) |
May 18, 2006 | 5.890 | 5.970 | 5.750 | 5.750 | 1,610,000 | -0.09(-1.54%) |
May 17, 2006 | 5.850 | 6.020 | 5.810 | 5.840 | 1,088,100 | -0.10(-1.68%) |
May 16, 2006 | 6.090 | 6.110 | 5.810 | 5.940 | 1,521,900 | -0.15(-2.46%) |
May 15, 2006 | 6.200 | 6.350 | 6.020 | 6.090 | 1,286,500 | -0.37(-5.73%) |
May 12, 2006 | 6.300 | 6.920 | 6.300 | 6.460 | 653,500 | -0.43(-6.24%) |
May 11, 2006 | 7.190 | 7.390 | 6.800 | 6.890 | 954,500 | -0.24(-3.37%) |
May 10, 2006 | 7.140 | 7.230 | 7.040 | 7.130 | 278,300 | +0.00(+0.00%) |
May 09, 2006 | 7.220 | 7.220 | 7.090 | 7.130 | 162,500 | +0.01(+0.14%) |
May 08, 2006 | 7.100 | 7.270 | 7.010 | 7.120 | 330,500 | -0.05(-0.70%) |
May 05, 2006 | 7.380 | 7.380 | 7.150 | 7.170 | 365,800 | -0.05(-0.69%) |
May 04, 2006 | 7.200 | 7.280 | 7.100 | 7.220 | 553,500 | +0.06(+0.84%) |
May 03, 2006 | 7.220 | 7.250 | 7.030 | 7.160 | 591,800 | -0.02(-0.28%) |
May 02, 2006 | 6.740 | 7.180 | 6.730 | 7.180 | 1,320,600 | +0.46(+6.85%) |
May 01, 2006 | 6.650 | 6.840 | 6.650 | 6.720 | 1,310,100 | +0.06(+0.90%) |
Apr 28, 2006 | 6.370 | 6.750 | 6.300 | 6.660 | 1,652,800 | +0.22(+3.42%) |
Apr 27, 2006 | 6.600 | 6.650 | 6.330 | 6.440 | 645,400 | -0.11(-1.68%) |
Apr 26, 2006 | 6.670 | 6.830 | 6.500 | 6.550 | 518,500 | -0.11(-1.65%) |
Apr 25, 2006 | 6.600 | 6.830 | 6.560 | 6.660 | 513,800 | +0.03(+0.45%) |
Apr 24, 2006 | 6.500 | 6.700 | 6.380 | 6.630 | 886,300 | +0.11(+1.69%) |
Apr 21, 2006 | 6.650 | 6.720 | 6.470 | 6.520 | 761,600 | -0.13(-1.95%) |
Apr 20, 2006 | 6.980 | 7.100 | 6.310 | 6.650 | 1,346,500 | -0.23(-3.34%) |
Apr 19, 2006 | 6.570 | 6.889 | 6.560 | 6.880 | 1,204,500 | +0.17(+2.53%) |
Apr 18, 2006 | 6.140 | 6.780 | 6.220 | 6.710 | 2,948,300 | +0.57(+9.28%) |
Apr 17, 2006 | 7.060 | 7.060 | 5.900 | 6.140 | 5,964,700 | -1.28(-17.25%) |
Apr 13, 2006 | 7.340 | 7.520 | 7.230 | 7.420 | 1,324,100 | +0.08(+1.09%) |
Apr 12, 2006 | 7.430 | 7.560 | 7.290 | 7.340 | 540,800 | -0.07(-0.94%) |
Apr 11, 2006 | 7.810 | 7.880 | 7.380 | 7.410 | 1,005,400 | -0.33(-4.26%) |
Apr 10, 2006 | 7.930 | 7.930 | 7.700 | 7.740 | 847,000 | -0.11(-1.40%) |
Apr 07, 2006 | 8.180 | 8.180 | 7.720 | 7.850 | 501,500 | -0.26(-3.21%) |
Apr 06, 2006 | 8.020 | 8.130 | 7.870 | 8.110 | 372,600 | +0.11(+1.37%) |
Apr 05, 2006 | 8.010 | 8.100 | 7.930 | 8.000 | 405,100 | -0.02(-0.25%) |
Apr 04, 2006 | 8.130 | 8.190 | 7.950 | 8.020 | 533,000 | -0.08(-0.99%) |