Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.243 | 6.301 | 6.187 | 6.195 | 2,832,400 | -0.03(-0.51%) |
Jun 29, 2006 | 5.960 | 6.238 | 5.960 | 6.227 | 2,260,682 | +0.28(+4.79%) |
Jun 28, 2006 | 5.967 | 5.993 | 5.876 | 5.943 | 1,004,248 | -0.02(-0.38%) |
Jun 27, 2006 | 5.967 | 6.048 | 5.924 | 5.965 | 1,413,581 | -0.01(-0.16%) |
Jun 26, 2006 | 6.007 | 6.080 | 5.911 | 5.975 | 2,189,591 | -0.01(-0.09%) |
Jun 23, 2006 | 5.900 | 6.040 | 5.860 | 5.980 | 1,148,675 | +0.10(+1.64%) |
Jun 22, 2006 | 5.860 | 5.936 | 5.820 | 5.884 | 821,658 | +0.02(+0.30%) |
Jun 21, 2006 | 5.860 | 5.943 | 5.848 | 5.866 | 2,264,423 | +0.02(+0.30%) |
Jun 20, 2006 | 5.825 | 5.891 | 5.754 | 5.849 | 1,495,896 | +0.02(+0.39%) |
Jun 19, 2006 | 5.860 | 5.872 | 5.737 | 5.826 | 1,587,192 | -0.01(-0.11%) |
Jun 16, 2006 | 5.927 | 6.013 | 5.816 | 5.833 | 2,919,954 | -0.10(-1.69%) |
Jun 15, 2006 | 5.870 | 5.976 | 5.840 | 5.933 | 2,210,544 | +0.13(+2.23%) |
Jun 14, 2006 | 5.769 | 5.852 | 5.760 | 5.804 | 3,102,545 | +0.03(+0.46%) |
Jun 13, 2006 | 5.746 | 5.857 | 5.694 | 5.777 | 3,385,411 | +0.03(+0.53%) |
Jun 12, 2006 | 5.806 | 5.806 | 5.677 | 5.746 | 3,879,303 | -0.07(-1.13%) |
Jun 09, 2006 | 5.707 | 5.953 | 5.707 | 5.812 | 3,520,857 | +0.10(+1.83%) |
Jun 08, 2006 | 5.633 | 5.715 | 5.447 | 5.707 | 2,338,507 | +0.06(+1.09%) |
Jun 07, 2006 | 5.614 | 5.798 | 5.613 | 5.646 | 2,315,309 | +0.03(+0.62%) |
Jun 06, 2006 | 5.679 | 5.711 | 5.543 | 5.611 | 2,307,078 | -0.04(-0.78%) |
Jun 05, 2006 | 5.846 | 5.866 | 5.639 | 5.655 | 2,744,846 | -0.21(-3.60%) |
Jun 02, 2006 | 6.013 | 6.013 | 5.854 | 5.866 | 2,073,601 | -0.16(-2.70%) |
Jun 01, 2006 | 5.933 | 6.072 | 5.915 | 6.029 | 4,034,954 | +0.16(+2.66%) |
May 31, 2006 | 5.744 | 5.893 | 5.698 | 5.873 | 3,370,444 | +0.18(+3.10%) |
May 30, 2006 | 5.765 | 5.833 | 5.681 | 5.697 | 1,947,883 | -0.11(-1.86%) |
May 26, 2006 | 5.768 | 5.897 | 5.768 | 5.805 | 1,257,930 | +0.04(+0.63%) |
May 25, 2006 | 5.566 | 5.820 | 5.552 | 5.769 | 3,722,904 | +0.21(+3.75%) |
May 24, 2006 | 5.496 | 5.622 | 5.425 | 5.560 | 3,785,015 | +0.08(+1.41%) |
May 23, 2006 | 5.646 | 5.746 | 5.460 | 5.483 | 2,988,800 | -0.13(-2.31%) |
May 22, 2006 | 5.780 | 5.780 | 5.511 | 5.613 | 4,225,777 | -0.24(-4.09%) |
May 19, 2006 | 5.630 | 5.916 | 5.564 | 5.852 | 5,360,982 | +0.21(+3.65%) |
May 18, 2006 | 5.736 | 5.901 | 5.618 | 5.646 | 3,615,146 | -0.06(-1.10%) |
May 17, 2006 | 5.806 | 5.885 | 5.666 | 5.709 | 1,927,678 | -0.12(-2.11%) |
May 16, 2006 | 5.786 | 5.877 | 5.750 | 5.832 | 2,302,588 | +0.03(+0.60%) |
May 15, 2006 | 5.780 | 5.888 | 5.733 | 5.797 | 3,452,011 | -0.05(-0.89%) |
May 12, 2006 | 5.599 | 5.892 | 5.599 | 5.849 | 3,096,558 | +0.12(+2.15%) |
May 11, 2006 | 5.933 | 5.943 | 5.726 | 5.726 | 1,366,436 | -0.22(-3.62%) |
May 10, 2006 | 6.013 | 6.020 | 5.861 | 5.941 | 1,665,017 | -0.07(-1.18%) |
May 09, 2006 | 6.040 | 6.074 | 5.960 | 6.012 | 2,424,564 | -0.03(-0.46%) |
May 08, 2006 | 6.143 | 6.198 | 6.037 | 6.040 | 1,528,822 | -0.12(-1.99%) |
May 05, 2006 | 6.167 | 6.215 | 6.131 | 6.163 | 2,524,840 | +0.02(+0.37%) |
May 04, 2006 | 6.152 | 6.225 | 6.122 | 6.140 | 1,403,853 | -0.01(-0.20%) |
May 03, 2006 | 6.058 | 6.190 | 6.058 | 6.152 | 1,944,141 | +0.11(+1.86%) |
May 02, 2006 | 6.072 | 6.080 | 5.888 | 6.040 | 4,137,475 | -0.04(-0.68%) |
May 01, 2006 | 6.342 | 6.342 | 6.062 | 6.082 | 2,293,608 | -0.26(-4.03%) |
Apr 28, 2006 | 6.091 | 6.378 | 6.090 | 6.337 | 2,577,971 | +0.12(+1.91%) |
Apr 27, 2006 | 6.301 | 6.366 | 6.167 | 6.218 | 2,545,044 | -0.18(-2.82%) |
Apr 26, 2006 | 6.381 | 6.511 | 6.381 | 6.398 | 1,860,329 | -0.02(-0.27%) |
Apr 25, 2006 | 6.544 | 6.556 | 6.368 | 6.416 | 2,671,511 | -0.16(-2.36%) |
Apr 24, 2006 | 6.503 | 6.591 | 6.416 | 6.571 | 3,504,394 | +0.01(+0.22%) |
Apr 21, 2006 | 6.739 | 6.746 | 6.528 | 6.556 | 2,785,256 | -0.18(-2.70%) |
Apr 20, 2006 | 6.862 | 6.862 | 6.659 | 6.738 | 3,201,323 | -0.12(-1.81%) |
Apr 19, 2006 | 6.949 | 6.949 | 6.470 | 6.862 | 7,456,285 | -0.29(-4.05%) |
Apr 18, 2006 | 7.637 | 7.693 | 7.104 | 7.152 | 7,028,993 | -0.42(-5.54%) |
Apr 17, 2006 | 7.390 | 7.759 | 7.360 | 7.572 | 4,415,851 | +0.15(+2.02%) |
Apr 13, 2006 | 7.518 | 7.597 | 7.391 | 7.422 | 2,594,434 | -0.10(-1.28%) |
Apr 12, 2006 | 7.477 | 7.532 | 7.421 | 7.518 | 2,101,289 | +0.05(+0.73%) |
Apr 11, 2006 | 7.390 | 7.522 | 7.354 | 7.463 | 2,342,249 | +0.06(+0.87%) |
Apr 10, 2006 | 7.490 | 7.490 | 7.355 | 7.399 | 1,605,900 | -0.09(-1.23%) |
Apr 07, 2006 | 7.270 | 7.618 | 7.262 | 7.491 | 4,470,478 | +0.24(+3.34%) |
Apr 06, 2006 | 7.288 | 7.288 | 7.145 | 7.250 | 1,674,745 | -0.04(-0.51%) |
Apr 05, 2006 | 7.263 | 7.314 | 7.216 | 7.287 | 1,605,151 | +0.07(+0.98%) |
Apr 04, 2006 | 7.097 | 7.247 | 7.044 | 7.216 | 1,757,061 | +0.12(+1.73%) |