Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.983 | 7.302 | 6.750 | 7.302 | 20,442 | +0.42(+6.13%) |
Jun 29, 2006 | 6.788 | 6.896 | 6.761 | 6.880 | 11,462 | +0.02(+0.32%) |
Jun 28, 2006 | 6.896 | 7.031 | 6.810 | 6.858 | 5,308 | +0.02(+0.32%) |
Jun 27, 2006 | 7.031 | 7.031 | 6.837 | 6.837 | 3,475 | -0.16(-2.22%) |
Jun 26, 2006 | 6.977 | 7.302 | 6.977 | 6.992 | 44,187 | +0.01(+0.21%) |
Jun 23, 2006 | 6.950 | 7.167 | 6.923 | 6.977 | 89,964 | +0.13(+1.90%) |
Jun 22, 2006 | 6.729 | 6.853 | 6.729 | 6.848 | 31,848 | +0.04(+0.64%) |
Jun 21, 2006 | 6.912 | 6.918 | 6.783 | 6.804 | 4,622 | -0.11(-1.57%) |
Jun 20, 2006 | 6.988 | 7.140 | 6.637 | 6.912 | 20,217 | -0.06(-0.93%) |
Jun 19, 2006 | 7.291 | 7.291 | 6.977 | 6.977 | 18,166 | -0.09(-1.23%) |
Jun 16, 2006 | 6.977 | 7.064 | 6.977 | 7.064 | 6,110 | +0.03(+0.46%) |
Jun 15, 2006 | 7.167 | 7.167 | 6.999 | 7.031 | 10,231 | -0.04(-0.61%) |
Jun 14, 2006 | 7.156 | 7.156 | 7.031 | 7.075 | 8,402 | +0.03(+0.46%) |
Jun 13, 2006 | 7.031 | 7.131 | 7.031 | 7.042 | 8,375 | -0.01(-0.18%) |
Jun 12, 2006 | 7.102 | 7.102 | 7.031 | 7.055 | 3,135 | -0.05(-0.66%) |
Jun 09, 2006 | 6.934 | 7.102 | 6.934 | 7.102 | 4,252 | +0.14(+1.94%) |
Jun 08, 2006 | 7.037 | 7.107 | 6.896 | 6.967 | 29,938 | -0.15(-2.05%) |
Jun 07, 2006 | 7.140 | 7.167 | 7.091 | 7.113 | 3,052 | -0.03(-0.38%) |
Jun 06, 2006 | 7.025 | 7.194 | 7.025 | 7.140 | 3,723 | +0.01(+0.08%) |
Jun 05, 2006 | 7.194 | 7.194 | 7.037 | 7.134 | 3,838 | -0.05(-0.75%) |
Jun 02, 2006 | 7.167 | 7.388 | 7.113 | 7.188 | 7,783 | -0.20(-2.71%) |
Jun 01, 2006 | 7.388 | 7.388 | 7.302 | 7.388 | 11,671 | +0.04(+0.57%) |
May 31, 2006 | 7.205 | 7.356 | 7.145 | 7.346 | 25,719 | +0.14(+1.89%) |
May 30, 2006 | 7.031 | 7.248 | 7.031 | 7.210 | 11,956 | +0.13(+1.83%) |
May 26, 2006 | 7.226 | 7.226 | 6.939 | 7.080 | 10,741 | -0.11(-1.59%) |
May 25, 2006 | 7.031 | 7.237 | 7.031 | 7.195 | 10,057 | +0.03(+0.39%) |
May 24, 2006 | 7.167 | 7.192 | 6.929 | 7.167 | 15,471 | -0.02(-0.23%) |
May 23, 2006 | 7.004 | 7.183 | 7.002 | 7.183 | 13,047 | +0.13(+1.84%) |
May 22, 2006 | 7.086 | 7.232 | 7.031 | 7.053 | 3,697 | +0.02(+0.31%) |
May 19, 2006 | 7.113 | 7.113 | 6.999 | 7.031 | 41,395 | +0.03(+0.39%) |
May 18, 2006 | 7.031 | 7.031 | 6.929 | 7.004 | 11,658 | -0.03(-0.38%) |
May 17, 2006 | 6.923 | 7.038 | 6.923 | 7.031 | 5,354 | -0.14(-1.96%) |
May 16, 2006 | 6.936 | 7.226 | 6.936 | 7.172 | 7,663 | +0.14(+2.00%) |
May 15, 2006 | 7.118 | 7.194 | 7.031 | 7.031 | 3,004 | -0.24(-3.35%) |
May 12, 2006 | 7.302 | 7.302 | 7.037 | 7.275 | 13,940 | -0.03(-0.37%) |
May 11, 2006 | 7.275 | 7.388 | 7.069 | 7.302 | 124,665 | +0.04(+0.59%) |
May 10, 2006 | 6.994 | 7.264 | 6.991 | 7.259 | 26,835 | +0.34(+4.85%) |
May 09, 2006 | 7.031 | 7.031 | 6.902 | 6.923 | 6,470 | -0.08(-1.16%) |
May 08, 2006 | 7.031 | 7.123 | 6.983 | 7.004 | 9,040 | -0.09(-1.30%) |
May 05, 2006 | 7.086 | 7.167 | 7.086 | 7.096 | 7,996 | +0.04(+0.54%) |
May 04, 2006 | 7.102 | 7.106 | 7.005 | 7.059 | 8,793 | +0.06(+0.80%) |
May 03, 2006 | 6.977 | 7.167 | 6.977 | 7.002 | 6,933 | -0.03(-0.42%) |
May 02, 2006 | 7.031 | 7.064 | 6.999 | 7.031 | 44,982 | +0.03(+0.46%) |
May 01, 2006 | 7.042 | 7.042 | 6.903 | 6.999 | 1,987 | -0.03(-0.46%) |
Apr 28, 2006 | 7.221 | 7.221 | 7.031 | 7.031 | 19,412 | +0.00(+0.00%) |
Apr 27, 2006 | 7.091 | 7.091 | 6.956 | 7.031 | 32,411 | +0.00(+0.00%) |
Apr 26, 2006 | 7.248 | 7.437 | 7.004 | 7.031 | 53,782 | -0.22(-2.99%) |
Apr 25, 2006 | 7.031 | 7.302 | 7.031 | 7.248 | 44,409 | +0.22(+3.08%) |
Apr 24, 2006 | 6.934 | 7.053 | 6.880 | 7.031 | 43,414 | +0.11(+1.56%) |
Apr 21, 2006 | 6.869 | 6.923 | 6.869 | 6.923 | 27,041 | +0.11(+1.59%) |
Apr 20, 2006 | 6.761 | 6.869 | 6.761 | 6.815 | 46,805 | +0.10(+1.45%) |
Apr 19, 2006 | 6.626 | 6.788 | 6.626 | 6.718 | 35,444 | +0.04(+0.57%) |
Apr 18, 2006 | 6.680 | 6.745 | 6.491 | 6.680 | 55,629 | +0.03(+0.41%) |
Apr 17, 2006 | 6.572 | 6.707 | 6.572 | 6.653 | 20,891 | +0.05(+0.82%) |
Apr 13, 2006 | 6.599 | 6.604 | 6.599 | 6.599 | 2,403 | -0.05(-0.81%) |
Apr 12, 2006 | 6.615 | 6.653 | 6.593 | 6.653 | 2,653 | +0.04(+0.65%) |
Apr 11, 2006 | 6.653 | 6.680 | 6.491 | 6.610 | 5,712 | -0.04(-0.65%) |
Apr 10, 2006 | 6.528 | 6.653 | 6.485 | 6.653 | 7,894 | +0.05(+0.82%) |
Apr 07, 2006 | 6.470 | 6.647 | 6.470 | 6.599 | 5,601 | -0.02(-0.33%) |
Apr 06, 2006 | 6.512 | 6.626 | 6.436 | 6.620 | 32,983 | +0.04(+0.58%) |
Apr 05, 2006 | 6.583 | 6.583 | 6.545 | 6.583 | 8,325 | -0.02(-0.23%) |
Apr 04, 2006 | 6.485 | 6.647 | 6.388 | 6.598 | 15,981 | +0.14(+2.16%) |