Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.113 | 7.151 | 6.999 | 7.050 | 33,493,934 | -0.04(-0.53%) |
Jun 29, 2006 | 6.992 | 7.111 | 6.934 | 7.088 | 46,436,712 | +0.17(+2.39%) |
Jun 28, 2006 | 6.829 | 6.934 | 6.792 | 6.922 | 90,308,984 | +0.15(+2.24%) |
Jun 27, 2006 | 6.987 | 7.001 | 6.703 | 6.771 | 51,463,912 | -0.20(-2.88%) |
Jun 26, 2006 | 6.939 | 6.992 | 6.894 | 6.971 | 34,320,716 | -0.13(-1.87%) |
Jun 23, 2006 | 7.074 | 7.167 | 7.039 | 7.104 | 58,365,212 | +0.32(+4.71%) |
Jun 22, 2006 | 6.876 | 6.918 | 6.747 | 6.785 | 28,915,092 | -0.03(-0.41%) |
Jun 21, 2006 | 6.733 | 6.925 | 6.696 | 6.813 | 31,395,870 | +0.15(+2.27%) |
Jun 20, 2006 | 6.768 | 6.841 | 6.647 | 6.661 | 22,777,934 | -0.03(-0.45%) |
Jun 19, 2006 | 6.946 | 6.953 | 6.640 | 6.691 | 40,807,124 | -0.30(-4.33%) |
Jun 16, 2006 | 6.918 | 7.013 | 6.792 | 6.994 | 34,619,336 | +0.08(+1.11%) |
Jun 15, 2006 | 6.708 | 6.955 | 6.619 | 6.918 | 53,032,956 | +0.31(+4.69%) |
Jun 14, 2006 | 6.330 | 6.622 | 6.324 | 6.608 | 44,561,328 | +0.31(+4.92%) |
Jun 13, 2006 | 6.468 | 6.517 | 6.249 | 6.298 | 53,002,920 | -0.26(-3.91%) |
Jun 12, 2006 | 6.803 | 6.838 | 6.549 | 6.554 | 35,837,844 | -0.18(-2.67%) |
Jun 09, 2006 | 6.885 | 6.964 | 6.675 | 6.733 | 32,500,678 | -0.12(-1.80%) |
Jun 08, 2006 | 6.736 | 6.862 | 6.477 | 6.857 | 61,783,040 | +0.07(+1.10%) |
Jun 07, 2006 | 7.020 | 7.034 | 6.780 | 6.782 | 36,077,256 | -0.21(-3.06%) |
Jun 06, 2006 | 6.992 | 7.111 | 6.918 | 6.997 | 31,326,364 | -0.01(-0.10%) |
Jun 05, 2006 | 7.284 | 7.286 | 6.994 | 7.004 | 44,777,568 | -0.14(-2.02%) |
Jun 02, 2006 | 7.207 | 7.216 | 7.090 | 7.148 | 28,967,436 | +0.02(+0.23%) |
Jun 01, 2006 | 6.994 | 7.218 | 6.994 | 7.132 | 30,679,354 | +0.00(+0.03%) |
May 31, 2006 | 6.964 | 7.144 | 6.936 | 7.130 | 32,916,430 | +0.17(+2.51%) |
May 30, 2006 | 7.090 | 7.116 | 6.920 | 6.955 | 29,403,782 | -0.04(-0.60%) |
May 26, 2006 | 7.027 | 7.039 | 6.932 | 6.997 | 17,975,986 | +0.00(+0.07%) |
May 25, 2006 | 6.864 | 6.992 | 6.782 | 6.992 | 27,379,086 | +0.22(+3.31%) |
May 24, 2006 | 6.792 | 6.934 | 6.619 | 6.768 | 40,229,620 | -0.08(-1.19%) |
May 23, 2006 | 6.934 | 7.050 | 6.829 | 6.850 | 38,675,592 | +0.02(+0.31%) |
May 22, 2006 | 6.759 | 6.922 | 6.594 | 6.829 | 54,244,168 | -0.03(-0.37%) |
May 19, 2006 | 6.820 | 6.934 | 6.652 | 6.855 | 45,216,488 | -0.00(-0.07%) |
May 18, 2006 | 6.992 | 7.078 | 6.852 | 6.859 | 33,471,194 | -0.12(-1.77%) |
May 17, 2006 | 7.181 | 7.253 | 6.911 | 6.983 | 43,890,720 | -0.21(-2.98%) |
May 16, 2006 | 7.216 | 7.307 | 7.132 | 7.197 | 29,471,572 | +0.03(+0.42%) |
May 15, 2006 | 7.183 | 7.244 | 7.020 | 7.167 | 46,280,536 | -0.18(-2.47%) |
May 12, 2006 | 7.563 | 7.580 | 7.346 | 7.349 | 35,200,272 | -0.28(-3.73%) |
May 11, 2006 | 7.785 | 7.792 | 7.582 | 7.633 | 28,477,030 | -0.06(-0.73%) |
May 10, 2006 | 7.703 | 7.738 | 7.591 | 7.689 | 27,214,760 | -0.02(-0.21%) |
May 09, 2006 | 7.668 | 7.747 | 7.626 | 7.705 | 20,174,018 | +0.05(+0.64%) |
May 08, 2006 | 7.587 | 7.673 | 7.524 | 7.656 | 21,362,064 | +0.00(+0.00%) |
May 05, 2006 | 7.726 | 7.747 | 7.638 | 7.656 | 25,738,392 | -0.02(-0.30%) |
May 04, 2006 | 7.668 | 7.801 | 7.580 | 7.680 | 33,574,596 | -0.07(-0.84%) |
May 03, 2006 | 7.789 | 7.834 | 7.617 | 7.745 | 31,009,294 | -0.05(-0.69%) |
May 02, 2006 | 7.668 | 7.806 | 7.568 | 7.799 | 55,470,400 | +0.32(+4.33%) |
May 01, 2006 | 7.458 | 7.563 | 7.444 | 7.475 | 29,262,624 | +0.09(+1.23%) |
Apr 28, 2006 | 7.318 | 7.470 | 7.318 | 7.384 | 29,505,468 | +0.08(+1.05%) |
Apr 27, 2006 | 7.295 | 7.468 | 7.209 | 7.307 | 40,306,420 | -0.14(-1.88%) |
Apr 26, 2006 | 7.484 | 7.668 | 7.430 | 7.447 | 37,917,888 | -0.04(-0.53%) |
Apr 25, 2006 | 7.621 | 7.670 | 7.416 | 7.486 | 33,176,436 | -0.09(-1.17%) |
Apr 24, 2006 | 7.691 | 7.694 | 7.566 | 7.575 | 23,443,394 | -0.17(-2.26%) |
Apr 21, 2006 | 7.712 | 7.764 | 7.600 | 7.750 | 38,267,136 | +0.10(+1.34%) |
Apr 20, 2006 | 7.862 | 7.875 | 7.619 | 7.647 | 48,876,300 | -0.13(-1.71%) |
Apr 19, 2006 | 7.610 | 7.857 | 7.598 | 7.780 | 50,004,280 | +0.14(+1.77%) |
Apr 18, 2006 | 7.538 | 7.717 | 7.538 | 7.645 | 58,540,696 | +0.15(+2.05%) |
Apr 17, 2006 | 7.398 | 7.498 | 7.386 | 7.491 | 26,807,590 | +0.15(+2.03%) |
Apr 13, 2006 | 7.307 | 7.379 | 7.223 | 7.342 | 24,168,920 | +0.03(+0.48%) |
Apr 12, 2006 | 7.330 | 7.435 | 7.263 | 7.307 | 17,219,568 | -0.07(-0.92%) |
Apr 11, 2006 | 7.435 | 7.484 | 7.307 | 7.374 | 23,028,500 | -0.01(-0.16%) |
Apr 10, 2006 | 7.384 | 7.440 | 7.339 | 7.386 | 22,526,510 | +0.10(+1.31%) |
Apr 07, 2006 | 7.318 | 7.377 | 7.225 | 7.290 | 22,443,702 | -0.12(-1.57%) |
Apr 06, 2006 | 7.461 | 7.510 | 7.344 | 7.407 | 30,209,970 | -0.03(-0.44%) |
Apr 05, 2006 | 7.449 | 7.540 | 7.402 | 7.440 | 27,910,682 | -0.00(-0.03%) |
Apr 04, 2006 | 7.400 | 7.456 | 7.284 | 7.442 | 27,797,412 | +0.08(+1.11%) |