Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.258 | 7.258 | 7.139 | 7.143 | 61,008 | -0.12(-1.59%) |
Jun 29, 2006 | 7.196 | 7.276 | 7.191 | 7.258 | 54,229 | +0.09(+1.23%) |
Jun 28, 2006 | 7.170 | 7.223 | 7.141 | 7.170 | 64,397 | -0.08(-1.10%) |
Jun 27, 2006 | 7.249 | 7.276 | 7.240 | 7.249 | 22,030 | -0.03(-0.36%) |
Jun 26, 2006 | 7.240 | 7.276 | 7.216 | 7.276 | 23,725 | +0.00(+0.00%) |
Jun 23, 2006 | 7.242 | 7.276 | 7.228 | 7.276 | 60,443 | +0.02(+0.29%) |
Jun 22, 2006 | 7.267 | 7.267 | 7.224 | 7.255 | 51,405 | +0.01(+0.20%) |
Jun 21, 2006 | 7.258 | 7.258 | 7.240 | 7.240 | 18,076 | +0.00(+0.02%) |
Jun 20, 2006 | 7.258 | 7.276 | 7.231 | 7.239 | 99,985 | -0.04(-0.51%) |
Jun 19, 2006 | 7.258 | 7.276 | 7.231 | 7.276 | 15,252 | +0.02(+0.27%) |
Jun 16, 2006 | 7.170 | 7.285 | 7.131 | 7.256 | 52,534 | +0.10(+1.46%) |
Jun 15, 2006 | 7.095 | 7.152 | 7.081 | 7.152 | 28,809 | +0.04(+0.50%) |
Jun 14, 2006 | 7.083 | 7.124 | 7.083 | 7.116 | 16,946 | +0.00(+0.00%) |
Jun 13, 2006 | 7.081 | 7.143 | 7.063 | 7.116 | 44,626 | +0.02(+0.22%) |
Jun 12, 2006 | 7.101 | 7.101 | 7.101 | 7.101 | 7,908 | -0.01(-0.10%) |
Jun 09, 2006 | 7.106 | 7.141 | 7.046 | 7.108 | 32,198 | -0.02(-0.22%) |
Jun 08, 2006 | 7.125 | 7.125 | 7.079 | 7.124 | 37,282 | +0.02(+0.22%) |
Jun 07, 2006 | 7.116 | 7.166 | 7.070 | 7.108 | 311,819 | -0.02(-0.27%) |
Jun 06, 2006 | 7.109 | 7.247 | 7.074 | 7.127 | 173,986 | +0.00(+0.00%) |
Jun 05, 2006 | 7.093 | 7.152 | 7.072 | 7.127 | 61,008 | +0.02(+0.35%) |
Jun 02, 2006 | 6.985 | 7.170 | 6.985 | 7.102 | 72,870 | +0.12(+1.70%) |
Jun 01, 2006 | 7.085 | 7.102 | 6.966 | 6.984 | 49,710 | -0.12(-1.67%) |
May 31, 2006 | 7.010 | 7.102 | 6.957 | 7.102 | 46,320 | +0.07(+1.06%) |
May 30, 2006 | 6.911 | 7.057 | 6.911 | 7.028 | 90,382 | +0.13(+1.95%) |
May 26, 2006 | 6.814 | 6.931 | 6.769 | 6.893 | 36,152 | +0.09(+1.33%) |
May 25, 2006 | 6.807 | 6.817 | 6.754 | 6.803 | 75,695 | -0.02(-0.31%) |
May 24, 2006 | 6.851 | 6.898 | 6.780 | 6.824 | 72,305 | -0.05(-0.75%) |
May 23, 2006 | 6.952 | 7.039 | 6.863 | 6.876 | 75,695 | -0.10(-1.40%) |
May 22, 2006 | 6.902 | 6.992 | 6.876 | 6.973 | 23,725 | +0.04(+0.51%) |
May 19, 2006 | 7.039 | 7.039 | 6.886 | 6.938 | 46,320 | -0.10(-1.46%) |
May 18, 2006 | 7.005 | 7.090 | 7.005 | 7.040 | 15,252 | +0.02(+0.25%) |
May 17, 2006 | 6.904 | 7.037 | 6.902 | 7.023 | 29,939 | +0.09(+1.35%) |
May 16, 2006 | 6.946 | 6.993 | 6.929 | 6.929 | 28,244 | +0.00(+0.00%) |
May 15, 2006 | 6.948 | 6.977 | 6.904 | 6.929 | 143,482 | -0.13(-1.90%) |
May 12, 2006 | 7.164 | 7.178 | 7.003 | 7.063 | 77,954 | -0.08(-1.16%) |
May 11, 2006 | 7.223 | 7.267 | 7.147 | 7.147 | 21,465 | -0.08(-1.05%) |
May 10, 2006 | 7.208 | 7.244 | 7.187 | 7.223 | 117,497 | -0.02(-0.29%) |
May 09, 2006 | 7.276 | 7.318 | 7.244 | 7.244 | 70,611 | -0.05(-0.68%) |
May 08, 2006 | 7.347 | 7.347 | 7.116 | 7.293 | 112,413 | -0.05(-0.72%) |
May 05, 2006 | 7.240 | 7.364 | 7.223 | 7.347 | 23,160 | +0.07(+0.92%) |
May 04, 2006 | 7.187 | 7.279 | 7.185 | 7.279 | 84,733 | +0.08(+1.11%) |
May 03, 2006 | 7.251 | 7.251 | 7.152 | 7.200 | 35,588 | -0.13(-1.76%) |
May 02, 2006 | 7.325 | 7.347 | 7.320 | 7.329 | 68,916 | +0.02(+0.34%) |
May 01, 2006 | 7.290 | 7.347 | 7.290 | 7.304 | 32,198 | -0.00(-0.05%) |
Apr 28, 2006 | 7.302 | 7.320 | 7.278 | 7.308 | 33,893 | -0.04(-0.53%) |
Apr 27, 2006 | 7.364 | 7.364 | 7.325 | 7.347 | 69,481 | +0.03(+0.36%) |
Apr 26, 2006 | 7.258 | 7.336 | 7.258 | 7.320 | 36,717 | +0.02(+0.27%) |
Apr 25, 2006 | 7.316 | 7.329 | 7.249 | 7.301 | 67,221 | -0.06(-0.82%) |
Apr 24, 2006 | 7.329 | 7.435 | 7.297 | 7.361 | 109,023 | +0.01(+0.19%) |
Apr 21, 2006 | 7.336 | 7.400 | 7.336 | 7.347 | 41,801 | +0.06(+0.88%) |
Apr 20, 2006 | 7.260 | 7.320 | 7.258 | 7.283 | 31,068 | -0.06(-0.84%) |
Apr 19, 2006 | 7.258 | 7.345 | 7.240 | 7.345 | 15,816 | +0.14(+1.94%) |
Apr 18, 2006 | 7.196 | 7.249 | 7.131 | 7.205 | 16,946 | +0.06(+0.82%) |
Apr 17, 2006 | 7.136 | 7.214 | 7.085 | 7.147 | 336,109 | -0.01(-0.10%) |
Apr 13, 2006 | 7.125 | 7.166 | 7.115 | 7.154 | 58,183 | +0.03(+0.40%) |
Apr 12, 2006 | 7.081 | 7.166 | 7.081 | 7.125 | 27,114 | +0.03(+0.40%) |
Apr 11, 2006 | 7.116 | 7.134 | 7.019 | 7.097 | 60,443 | -0.04(-0.52%) |
Apr 10, 2006 | 7.090 | 7.134 | 7.054 | 7.134 | 48,015 | +0.04(+0.62%) |
Apr 07, 2006 | 7.129 | 7.129 | 7.037 | 7.090 | 22,030 | -0.04(-0.62%) |
Apr 06, 2006 | 7.125 | 7.143 | 7.054 | 7.134 | 51,969 | -0.01(-0.12%) |
Apr 05, 2006 | 7.302 | 7.347 | 7.125 | 7.143 | 91,512 | -0.20(-2.77%) |
Apr 04, 2006 | 7.373 | 7.373 | 7.276 | 7.347 | 71,176 | -0.02(-0.26%) |