Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.389 | 8.389 | 8.162 | 8.253 | 9,808,160 | -0.10(-1.24%) |
Jun 29, 2006 | 8.120 | 8.379 | 8.034 | 8.357 | 15,107,000 | +0.35(+4.40%) |
Jun 28, 2006 | 8.245 | 8.309 | 7.770 | 8.005 | 18,426,770 | -0.19(-2.33%) |
Jun 27, 2006 | 8.353 | 8.424 | 8.153 | 8.196 | 18,729,570 | +0.01(+0.10%) |
Jun 26, 2006 | 8.208 | 8.307 | 8.050 | 8.188 | 14,064,000 | +0.09(+1.09%) |
Jun 23, 2006 | 8.000 | 8.220 | 7.990 | 8.100 | 22,171,360 | +0.08(+1.00%) |
Jun 22, 2006 | 8.066 | 8.260 | 7.864 | 8.020 | 49,083,000 | -0.42(-4.98%) |
Jun 21, 2006 | 7.980 | 8.600 | 7.928 | 8.440 | 30,994,770 | +0.52(+6.63%) |
Jun 20, 2006 | 7.898 | 8.074 | 7.795 | 7.915 | 15,022,170 | +0.04(+0.51%) |
Jun 19, 2006 | 8.180 | 8.276 | 7.705 | 7.875 | 21,621,990 | -0.39(-4.78%) |
Jun 16, 2006 | 8.220 | 8.404 | 8.152 | 8.270 | 18,594,550 | +0.02(+0.27%) |
Jun 15, 2006 | 7.995 | 8.300 | 7.960 | 8.248 | 24,457,540 | +0.31(+3.88%) |
Jun 14, 2006 | 7.923 | 8.035 | 7.629 | 7.940 | 31,117,230 | +0.12(+1.53%) |
Jun 13, 2006 | 8.268 | 8.487 | 7.759 | 7.820 | 44,189,180 | -0.60(-7.11%) |
Jun 12, 2006 | 8.769 | 8.839 | 8.402 | 8.419 | 26,654,070 | -0.24(-2.78%) |
Jun 09, 2006 | 8.750 | 8.980 | 8.521 | 8.660 | 29,278,050 | +0.03(+0.38%) |
Jun 08, 2006 | 8.814 | 8.995 | 8.250 | 8.627 | 53,455,960 | -0.14(-1.57%) |
Jun 07, 2006 | 8.995 | 9.403 | 8.762 | 8.765 | 63,969,880 | -0.22(-2.45%) |
Jun 06, 2006 | 8.350 | 9.000 | 8.204 | 8.985 | 55,066,128 | +0.66(+7.91%) |
Jun 05, 2006 | 8.225 | 8.459 | 8.051 | 8.326 | 17,606,990 | +0.04(+0.52%) |
Jun 02, 2006 | 8.379 | 8.513 | 8.201 | 8.283 | 21,483,470 | -0.06(-0.72%) |
Jun 01, 2006 | 7.844 | 8.375 | 7.727 | 8.343 | 28,390,380 | +0.56(+7.21%) |
May 31, 2006 | 7.804 | 7.958 | 7.633 | 7.782 | 17,947,330 | +0.02(+0.21%) |
May 30, 2006 | 7.802 | 8.120 | 7.743 | 7.766 | 16,592,650 | -0.18(-2.26%) |
May 26, 2006 | 8.108 | 8.123 | 7.785 | 7.945 | 18,318,210 | +0.01(+0.15%) |
May 25, 2006 | 8.501 | 8.580 | 7.914 | 7.933 | 30,513,640 | -0.46(-5.54%) |
May 24, 2006 | 8.205 | 8.403 | 7.901 | 8.398 | 28,598,710 | +0.16(+1.91%) |
May 23, 2006 | 8.092 | 8.344 | 8.003 | 8.241 | 25,715,360 | +0.36(+4.53%) |
May 22, 2006 | 8.067 | 8.205 | 7.702 | 7.884 | 24,820,760 | -0.32(-3.85%) |
May 19, 2006 | 7.961 | 8.300 | 7.600 | 8.200 | 39,850,240 | +0.40(+5.07%) |
May 18, 2006 | 8.310 | 8.480 | 7.657 | 7.804 | 24,811,950 | -0.60(-7.10%) |
May 17, 2006 | 8.169 | 8.545 | 8.025 | 8.400 | 31,194,290 | +0.13(+1.61%) |
May 16, 2006 | 8.500 | 8.745 | 8.161 | 8.267 | 41,891,120 | -0.17(-1.99%) |
May 15, 2006 | 7.810 | 8.580 | 7.581 | 8.435 | 42,574,108 | +0.58(+7.44%) |
May 12, 2006 | 8.227 | 8.332 | 7.740 | 7.851 | 45,115,540 | -0.30(-3.68%) |
May 11, 2006 | 8.787 | 9.125 | 7.981 | 8.151 | 119,732,688 | -0.25(-2.94%) |
May 10, 2006 | 7.700 | 8.419 | 7.564 | 8.398 | 149,969,936 | +2.26(+36.81%) |
May 09, 2006 | 6.341 | 6.500 | 6.125 | 6.138 | 32,687,460 | -0.23(-3.60%) |
May 08, 2006 | 6.300 | 6.380 | 6.229 | 6.367 | 6,861,810 | +0.08(+1.24%) |
May 05, 2006 | 6.376 | 6.395 | 6.200 | 6.289 | 7,597,860 | -0.04(-0.65%) |
May 04, 2006 | 5.970 | 6.390 | 5.950 | 6.330 | 9,755,190 | +0.33(+5.50%) |
May 03, 2006 | 5.860 | 6.027 | 5.860 | 6.000 | 3,531,590 | +0.11(+1.80%) |
May 02, 2006 | 5.945 | 5.994 | 5.817 | 5.894 | 4,726,550 | -0.03(-0.54%) |
May 01, 2006 | 5.800 | 5.998 | 5.796 | 5.926 | 6,123,500 | +0.13(+2.24%) |
Apr 28, 2006 | 5.700 | 5.840 | 5.700 | 5.796 | 5,069,000 | +0.07(+1.19%) |
Apr 27, 2006 | 5.774 | 5.875 | 5.700 | 5.728 | 5,434,000 | -0.09(-1.49%) |
Apr 26, 2006 | 5.950 | 5.957 | 5.804 | 5.814 | 4,645,920 | -0.10(-1.67%) |
Apr 25, 2006 | 5.987 | 6.095 | 5.901 | 5.913 | 5,672,610 | -0.08(-1.29%) |
Apr 24, 2006 | 6.110 | 6.125 | 5.818 | 5.990 | 7,174,290 | -0.06(-0.99%) |
Apr 21, 2006 | 6.242 | 6.300 | 6.000 | 6.050 | 8,911,110 | -0.01(-0.17%) |
Apr 20, 2006 | 6.136 | 6.293 | 6.050 | 6.060 | 9,898,450 | -0.07(-1.19%) |
Apr 19, 2006 | 5.850 | 6.190 | 5.820 | 6.133 | 19,542,180 | +0.38(+6.57%) |
Apr 18, 2006 | 5.729 | 5.809 | 5.643 | 5.755 | 6,696,920 | +0.08(+1.32%) |
Apr 17, 2006 | 5.827 | 5.846 | 5.643 | 5.680 | 6,938,430 | -0.07(-1.15%) |
Apr 13, 2006 | 5.898 | 5.971 | 5.720 | 5.746 | 14,524,950 | +0.07(+1.16%) |
Apr 12, 2006 | 5.558 | 5.730 | 5.507 | 5.680 | 5,919,410 | +0.12(+2.20%) |
Apr 11, 2006 | 5.871 | 5.914 | 5.486 | 5.558 | 9,720,930 | -0.36(-6.02%) |
Apr 10, 2006 | 5.665 | 6.018 | 5.625 | 5.914 | 17,518,550 | +0.17(+3.03%) |
Apr 07, 2006 | 5.811 | 5.937 | 5.650 | 5.740 | 10,248,130 | +0.01(+0.23%) |
Apr 06, 2006 | 5.640 | 5.828 | 5.536 | 5.727 | 8,146,640 | +0.18(+3.19%) |
Apr 05, 2006 | 5.590 | 5.700 | 5.530 | 5.550 | 4,189,990 | -0.02(-0.41%) |
Apr 04, 2006 | 5.491 | 5.581 | 5.425 | 5.573 | 6,115,480 | +0.08(+1.51%) |