Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.955 | 6.005 | 5.812 | 5.838 | 1,221,181 | -0.04(-0.71%) |
Jun 29, 2006 | 5.829 | 5.879 | 5.720 | 5.879 | 1,893,291 | +0.08(+1.44%) |
Jun 28, 2006 | 6.097 | 6.097 | 5.587 | 5.796 | 3,504,394 | -0.30(-4.94%) |
Jun 27, 2006 | 6.231 | 6.264 | 6.080 | 6.097 | 1,359,286 | -0.13(-2.15%) |
Jun 26, 2006 | 6.314 | 6.356 | 6.189 | 6.231 | 1,530,153 | -0.08(-1.32%) |
Jun 23, 2006 | 6.448 | 6.448 | 6.281 | 6.314 | 1,572,362 | -0.12(-1.82%) |
Jun 22, 2006 | 6.364 | 6.557 | 6.314 | 6.431 | 2,333,194 | +0.06(+0.92%) |
Jun 21, 2006 | 6.247 | 6.440 | 6.231 | 6.373 | 2,506,213 | +0.12(+1.87%) |
Jun 20, 2006 | 6.423 | 6.456 | 6.247 | 6.256 | 1,822,983 | -0.12(-1.84%) |
Jun 19, 2006 | 6.674 | 6.741 | 6.339 | 6.373 | 3,043,327 | -0.32(-4.75%) |
Jun 16, 2006 | 6.858 | 6.916 | 6.665 | 6.691 | 2,928,180 | -0.17(-2.44%) |
Jun 15, 2006 | 6.732 | 7.050 | 6.565 | 6.858 | 4,535,935 | -0.17(-2.38%) |
Jun 14, 2006 | 6.908 | 7.134 | 6.900 | 7.025 | 1,516,402 | +0.12(+1.69%) |
Jun 13, 2006 | 7.109 | 7.243 | 6.900 | 6.908 | 2,103,138 | -0.24(-3.39%) |
Jun 12, 2006 | 7.485 | 7.485 | 7.142 | 7.151 | 1,611,700 | -0.20(-2.73%) |
Jun 09, 2006 | 7.535 | 7.594 | 7.343 | 7.351 | 1,756,860 | -0.13(-1.68%) |
Jun 08, 2006 | 7.677 | 7.686 | 7.326 | 7.477 | 2,354,118 | -0.15(-1.97%) |
Jun 07, 2006 | 7.477 | 7.786 | 7.401 | 7.627 | 3,117,700 | +0.23(+3.05%) |
Jun 06, 2006 | 7.427 | 7.460 | 7.025 | 7.401 | 2,361,891 | +0.05(+0.68%) |
Jun 05, 2006 | 7.527 | 7.552 | 7.301 | 7.351 | 1,239,475 | -0.09(-1.24%) |
Jun 02, 2006 | 7.485 | 7.535 | 7.360 | 7.443 | 1,688,824 | -0.04(-0.56%) |
Jun 01, 2006 | 7.100 | 7.485 | 6.992 | 7.485 | 3,271,350 | +0.38(+5.42%) |
May 31, 2006 | 7.050 | 7.176 | 6.967 | 7.100 | 2,767,955 | +0.10(+1.43%) |
May 30, 2006 | 7.184 | 7.268 | 6.967 | 7.000 | 1,704,010 | -0.18(-2.56%) |
May 26, 2006 | 7.092 | 7.243 | 7.059 | 7.184 | 1,873,203 | +0.15(+2.14%) |
May 25, 2006 | 6.833 | 7.059 | 6.757 | 7.033 | 1,597,352 | +0.28(+4.21%) |
May 24, 2006 | 6.757 | 6.816 | 6.691 | 6.749 | 1,362,275 | +0.00(+0.00%) |
May 23, 2006 | 6.933 | 6.941 | 6.749 | 6.749 | 1,348,644 | -0.11(-1.59%) |
May 22, 2006 | 6.732 | 6.922 | 6.615 | 6.858 | 1,827,168 | +0.04(+0.61%) |
May 19, 2006 | 6.916 | 6.933 | 6.699 | 6.816 | 1,635,376 | -0.09(-1.33%) |
May 18, 2006 | 6.983 | 7.067 | 6.908 | 6.908 | 1,516,880 | -0.03(-0.48%) |
May 17, 2006 | 6.900 | 6.967 | 6.799 | 6.941 | 2,188,632 | +0.04(+0.61%) |
May 16, 2006 | 7.075 | 7.109 | 6.858 | 6.900 | 1,108,903 | -0.18(-2.48%) |
May 15, 2006 | 6.992 | 7.109 | 6.983 | 7.075 | 1,972,327 | +0.03(+0.48%) |
May 12, 2006 | 7.268 | 7.268 | 7.000 | 7.042 | 2,502,267 | -0.23(-3.11%) |
May 11, 2006 | 7.385 | 7.393 | 7.125 | 7.268 | 2,347,542 | -0.12(-1.59%) |
May 10, 2006 | 7.443 | 7.552 | 7.376 | 7.385 | 1,737,250 | -0.06(-0.79%) |
May 09, 2006 | 7.544 | 7.577 | 7.427 | 7.443 | 1,862,920 | -0.07(-0.89%) |
May 08, 2006 | 7.569 | 7.636 | 7.468 | 7.510 | 2,634,154 | -0.02(-0.22%) |
May 05, 2006 | 7.502 | 7.585 | 7.368 | 7.527 | 5,391,468 | +0.00(+0.00%) |
May 04, 2006 | 8.924 | 8.924 | 7.493 | 7.527 | 12,192,202 | -1.61(-17.58%) |
May 03, 2006 | 9.200 | 9.283 | 9.041 | 9.133 | 1,418,593 | -0.04(-0.46%) |
May 02, 2006 | 9.576 | 9.618 | 8.999 | 9.174 | 3,609,019 | -0.30(-3.18%) |
May 01, 2006 | 9.935 | 9.935 | 9.450 | 9.476 | 3,252,338 | -0.62(-6.13%) |
Apr 28, 2006 | 10.24 | 10.25 | 10.08 | 10.09 | 1,178,972 | -0.13(-1.23%) |
Apr 27, 2006 | 10.24 | 10.35 | 10.06 | 10.22 | 1,770,850 | -0.02(-0.16%) |
Apr 26, 2006 | 10.05 | 10.40 | 10.05 | 10.24 | 1,160,558 | +0.17(+1.66%) |
Apr 25, 2006 | 10.20 | 10.29 | 10.04 | 10.07 | 2,150,608 | -0.13(-1.31%) |
Apr 24, 2006 | 10.35 | 10.38 | 10.09 | 10.20 | 1,387,385 | -0.17(-1.61%) |
Apr 21, 2006 | 10.83 | 10.83 | 10.19 | 10.37 | 1,103,523 | -0.21(-1.98%) |
Apr 20, 2006 | 10.75 | 10.96 | 10.56 | 10.58 | 2,466,276 | +0.06(+0.56%) |
Apr 19, 2006 | 10.25 | 10.54 | 10.04 | 10.52 | 3,645,966 | +0.32(+3.11%) |
Apr 18, 2006 | 10.09 | 10.30 | 10.01 | 10.20 | 1,756,740 | +0.18(+1.84%) |
Apr 17, 2006 | 10.04 | 10.05 | 9.902 | 10.02 | 1,133,296 | +0.01(+0.08%) |
Apr 13, 2006 | 10.03 | 10.04 | 9.869 | 10.01 | 896,904 | -0.02(-0.17%) |
Apr 12, 2006 | 10.00 | 10.09 | 9.584 | 10.03 | 2,743,562 | +0.03(+0.25%) |
Apr 11, 2006 | 10.37 | 10.39 | 9.986 | 10.00 | 1,165,819 | -0.22(-2.13%) |
Apr 10, 2006 | 10.45 | 10.58 | 10.19 | 10.22 | 1,637,169 | -0.08(-0.73%) |
Apr 07, 2006 | 10.33 | 10.50 | 10.15 | 10.30 | 2,080,539 | -0.23(-2.15%) |
Apr 06, 2006 | 9.492 | 11.08 | 9.492 | 10.52 | 6,563,625 | +0.59(+5.98%) |
Apr 05, 2006 | 9.609 | 10.03 | 9.534 | 9.927 | 2,254,755 | +0.40(+4.21%) |
Apr 04, 2006 | 9.367 | 9.559 | 9.225 | 9.526 | 1,581,090 | +0.23(+2.52%) |