Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.978 | 6.990 | 6.885 | 6.932 | 5,964,152 | +0.00(+0.05%) |
Jun 29, 2006 | 6.548 | 6.928 | 6.514 | 6.928 | 9,123,040 | +0.44(+6.85%) |
Jun 28, 2006 | 6.562 | 6.595 | 6.464 | 6.484 | 6,417,276 | -0.08(-1.18%) |
Jun 27, 2006 | 6.761 | 6.803 | 6.536 | 6.562 | 6,471,959 | -0.22(-3.20%) |
Jun 26, 2006 | 6.717 | 6.791 | 6.675 | 6.779 | 2,965,453 | +0.10(+1.47%) |
Jun 23, 2006 | 6.615 | 6.791 | 6.550 | 6.681 | 3,549,424 | +0.04(+0.67%) |
Jun 22, 2006 | 6.641 | 6.732 | 6.572 | 6.636 | 4,740,458 | -0.00(-0.05%) |
Jun 21, 2006 | 6.553 | 6.743 | 6.478 | 6.639 | 4,958,084 | +0.12(+1.87%) |
Jun 20, 2006 | 6.583 | 6.646 | 6.476 | 6.517 | 3,739,051 | -0.09(-1.35%) |
Jun 19, 2006 | 6.770 | 6.786 | 6.589 | 6.607 | 6,810,568 | -0.16(-2.39%) |
Jun 16, 2006 | 6.731 | 6.808 | 6.710 | 6.768 | 8,137,628 | +0.04(+0.56%) |
Jun 15, 2006 | 6.507 | 6.743 | 6.469 | 6.731 | 7,812,289 | +0.27(+4.18%) |
Jun 14, 2006 | 6.280 | 6.522 | 6.220 | 6.460 | 11,820,794 | +0.17(+2.76%) |
Jun 13, 2006 | 6.472 | 6.512 | 6.214 | 6.287 | 18,104,004 | -0.21(-3.23%) |
Jun 12, 2006 | 6.946 | 6.946 | 6.476 | 6.497 | 11,555,537 | -0.41(-5.95%) |
Jun 09, 2006 | 6.796 | 6.956 | 6.629 | 6.908 | 9,578,384 | +0.11(+1.67%) |
Jun 08, 2006 | 6.908 | 6.983 | 6.548 | 6.794 | 15,752,810 | -0.14(-2.03%) |
Jun 07, 2006 | 6.959 | 7.091 | 6.927 | 6.935 | 8,142,877 | -0.02(-0.25%) |
Jun 06, 2006 | 7.309 | 7.312 | 6.928 | 6.952 | 11,779,905 | -0.39(-5.27%) |
Jun 05, 2006 | 7.630 | 7.646 | 7.302 | 7.340 | 6,734,101 | -0.33(-4.26%) |
Jun 02, 2006 | 7.656 | 7.709 | 7.529 | 7.666 | 4,011,190 | +0.04(+0.54%) |
Jun 01, 2006 | 7.329 | 7.625 | 7.319 | 7.625 | 5,455,189 | +0.23(+3.07%) |
May 31, 2006 | 7.317 | 7.512 | 7.312 | 7.398 | 3,169,599 | +0.09(+1.18%) |
May 30, 2006 | 7.389 | 7.465 | 7.310 | 7.312 | 2,804,678 | -0.08(-1.05%) |
May 26, 2006 | 7.474 | 7.537 | 7.312 | 7.389 | 3,247,554 | -0.05(-0.62%) |
May 25, 2006 | 7.472 | 7.541 | 7.324 | 7.436 | 3,438,821 | +0.03(+0.44%) |
May 24, 2006 | 7.398 | 7.462 | 7.260 | 7.403 | 5,360,867 | +0.01(+0.07%) |
May 23, 2006 | 7.436 | 7.543 | 7.338 | 7.398 | 5,812,642 | +0.03(+0.42%) |
May 22, 2006 | 7.402 | 7.493 | 7.295 | 7.367 | 5,657,447 | -0.08(-1.13%) |
May 19, 2006 | 7.367 | 7.594 | 7.338 | 7.451 | 7,674,879 | +0.04(+0.56%) |
May 18, 2006 | 7.517 | 7.570 | 7.355 | 7.410 | 5,172,169 | -0.10(-1.28%) |
May 17, 2006 | 7.699 | 7.711 | 7.470 | 7.506 | 6,949,262 | -0.22(-2.81%) |
May 16, 2006 | 7.746 | 7.782 | 7.632 | 7.723 | 6,211,560 | -0.05(-0.62%) |
May 15, 2006 | 7.957 | 8.012 | 7.744 | 7.771 | 5,042,665 | -0.26(-3.28%) |
May 12, 2006 | 8.191 | 8.191 | 7.999 | 8.035 | 3,735,697 | -0.17(-2.10%) |
May 11, 2006 | 8.319 | 8.349 | 8.143 | 8.207 | 3,111,267 | -0.13(-1.51%) |
May 10, 2006 | 8.430 | 8.485 | 8.301 | 8.332 | 3,699,155 | -0.07(-0.84%) |
May 09, 2006 | 8.370 | 8.453 | 8.319 | 8.403 | 3,537,439 | +0.07(+0.80%) |
May 08, 2006 | 8.126 | 8.399 | 8.048 | 8.336 | 4,858,687 | +0.23(+2.78%) |
May 05, 2006 | 8.095 | 8.131 | 7.995 | 8.110 | 3,257,534 | +0.07(+0.83%) |
May 04, 2006 | 7.931 | 8.088 | 7.931 | 8.043 | 3,508,987 | +0.10(+1.26%) |
May 03, 2006 | 7.954 | 7.976 | 7.844 | 7.943 | 3,912,137 | +0.01(+0.15%) |
May 02, 2006 | 7.863 | 8.043 | 7.840 | 7.931 | 3,552,185 | +0.07(+0.90%) |
May 01, 2006 | 8.045 | 8.121 | 7.837 | 7.861 | 5,374,729 | -0.19(-2.39%) |
Apr 28, 2006 | 8.174 | 8.174 | 8.031 | 8.054 | 3,163,072 | -0.05(-0.66%) |
Apr 27, 2006 | 8.042 | 8.319 | 7.974 | 8.107 | 3,711,547 | +0.03(+0.43%) |
Apr 26, 2006 | 8.214 | 8.274 | 8.062 | 8.072 | 2,949,608 | -0.10(-1.20%) |
Apr 25, 2006 | 8.172 | 8.232 | 8.110 | 8.171 | 4,953,091 | -0.00(-0.02%) |
Apr 24, 2006 | 8.124 | 8.198 | 8.042 | 8.172 | 3,022,681 | +0.07(+0.85%) |
Apr 21, 2006 | 8.319 | 8.319 | 7.997 | 8.103 | 3,192,291 | -0.15(-1.85%) |
Apr 20, 2006 | 8.255 | 8.370 | 8.217 | 8.257 | 3,166,240 | +0.02(+0.19%) |
Apr 19, 2006 | 8.200 | 8.243 | 8.109 | 8.241 | 3,936,409 | +0.09(+1.08%) |
Apr 18, 2006 | 7.914 | 8.214 | 7.902 | 8.153 | 4,152,174 | +0.24(+3.02%) |
Apr 17, 2006 | 7.957 | 7.985 | 7.813 | 7.914 | 3,285,997 | -0.01(-0.13%) |
Apr 13, 2006 | 7.869 | 7.985 | 7.785 | 7.925 | 5,632,129 | +0.06(+0.70%) |
Apr 12, 2006 | 7.993 | 8.188 | 7.765 | 7.869 | 7,059,789 | -0.12(-1.55%) |
Apr 11, 2006 | 8.024 | 8.136 | 7.914 | 7.993 | 4,213,070 | -0.03(-0.39%) |
Apr 10, 2006 | 8.000 | 8.072 | 7.918 | 8.024 | 4,523,798 | +0.00(+0.00%) |
Apr 07, 2006 | 8.100 | 8.196 | 7.973 | 8.024 | 6,273,182 | -0.08(-1.04%) |
Apr 06, 2006 | 8.270 | 8.270 | 8.098 | 8.109 | 5,770,218 | -0.15(-1.79%) |
Apr 05, 2006 | 8.368 | 8.368 | 8.243 | 8.257 | 4,386,476 | -0.13(-1.58%) |
Apr 04, 2006 | 8.353 | 8.441 | 8.157 | 8.389 | 5,007,390 | +0.23(+2.76%) |