Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.496 | 7.496 | 7.337 | 7.441 | 172,359 | +0.01(+0.09%) |
Jun 29, 2006 | 7.475 | 7.517 | 7.337 | 7.434 | 325,936 | -0.04(-0.56%) |
Jun 28, 2006 | 7.316 | 7.531 | 7.316 | 7.475 | 434,582 | +0.15(+2.08%) |
Jun 27, 2006 | 7.268 | 7.475 | 7.185 | 7.323 | 352,087 | +0.12(+1.73%) |
Jun 26, 2006 | 7.129 | 7.275 | 7.025 | 7.198 | 328,104 | +0.06(+0.87%) |
Jun 23, 2006 | 7.053 | 7.164 | 6.984 | 7.136 | 311,633 | +0.12(+1.68%) |
Jun 22, 2006 | 7.053 | 7.053 | 6.922 | 7.018 | 333,594 | -0.01(-0.10%) |
Jun 21, 2006 | 6.922 | 7.060 | 6.852 | 7.025 | 281,438 | +0.13(+1.91%) |
Jun 20, 2006 | 6.887 | 7.018 | 6.818 | 6.894 | 235,350 | +0.08(+1.12%) |
Jun 19, 2006 | 7.025 | 7.060 | 6.818 | 6.818 | 191,863 | -0.24(-3.34%) |
Jun 16, 2006 | 7.025 | 7.198 | 6.991 | 7.053 | 390,084 | +0.01(+0.20%) |
Jun 15, 2006 | 6.852 | 7.039 | 6.852 | 7.039 | 467,089 | +0.20(+2.94%) |
Jun 14, 2006 | 6.852 | 6.866 | 6.700 | 6.839 | 357,432 | -0.03(-0.50%) |
Jun 13, 2006 | 6.922 | 6.922 | 6.749 | 6.873 | 461,744 | +0.01(+0.20%) |
Jun 12, 2006 | 7.012 | 7.039 | 6.797 | 6.859 | 703,451 | -0.17(-2.46%) |
Jun 09, 2006 | 6.665 | 7.060 | 6.575 | 7.032 | 4,576,843 | +0.10(+1.40%) |
Jun 08, 2006 | 7.226 | 7.233 | 6.935 | 6.935 | 614,599 | -0.30(-4.11%) |
Jun 07, 2006 | 7.351 | 7.358 | 7.233 | 7.233 | 237,517 | -0.05(-0.67%) |
Jun 06, 2006 | 7.323 | 7.386 | 7.275 | 7.282 | 168,458 | -0.03(-0.38%) |
Jun 05, 2006 | 7.475 | 7.475 | 7.309 | 7.309 | 255,577 | -0.18(-2.40%) |
Jun 02, 2006 | 7.365 | 7.551 | 7.282 | 7.489 | 235,495 | +0.19(+2.66%) |
Jun 01, 2006 | 7.531 | 7.531 | 7.212 | 7.295 | 518,234 | -0.30(-3.92%) |
May 31, 2006 | 7.545 | 7.614 | 7.538 | 7.593 | 119,625 | +0.05(+0.64%) |
May 30, 2006 | 7.683 | 7.683 | 7.475 | 7.545 | 281,438 | -0.21(-2.68%) |
May 26, 2006 | 7.690 | 7.773 | 7.683 | 7.752 | 154,588 | +0.06(+0.81%) |
May 25, 2006 | 7.718 | 7.718 | 7.607 | 7.690 | 220,180 | -0.02(-0.27%) |
May 24, 2006 | 7.766 | 7.821 | 7.648 | 7.711 | 88,852 | -0.11(-1.42%) |
May 23, 2006 | 7.614 | 7.918 | 7.614 | 7.821 | 184,639 | +0.20(+2.63%) |
May 22, 2006 | 7.960 | 7.960 | 7.614 | 7.621 | 204,144 | -0.06(-0.81%) |
May 19, 2006 | 7.821 | 7.821 | 7.621 | 7.683 | 238,240 | -0.11(-1.42%) |
May 18, 2006 | 7.814 | 7.911 | 7.787 | 7.794 | 99,254 | -0.02(-0.27%) |
May 17, 2006 | 8.029 | 8.127 | 7.787 | 7.814 | 208,478 | -0.19(-2.34%) |
May 16, 2006 | 7.925 | 8.098 | 7.794 | 8.001 | 166,869 | -0.10(-1.20%) |
May 15, 2006 | 8.271 | 8.341 | 8.029 | 8.098 | 229,860 | -0.17(-2.09%) |
May 12, 2006 | 8.410 | 8.410 | 7.960 | 8.271 | 387,339 | -0.30(-3.55%) |
May 11, 2006 | 8.576 | 8.617 | 8.500 | 8.576 | 138,407 | +0.07(+0.81%) |
May 10, 2006 | 8.652 | 8.673 | 8.507 | 8.507 | 247,486 | -0.17(-1.92%) |
May 09, 2006 | 8.659 | 8.714 | 8.617 | 8.673 | 161,090 | +0.02(+0.24%) |
May 08, 2006 | 8.652 | 8.680 | 8.583 | 8.652 | 142,886 | +0.07(+0.81%) |
May 05, 2006 | 8.410 | 8.652 | 8.410 | 8.583 | 268,291 | +0.12(+1.47%) |
May 04, 2006 | 8.347 | 8.486 | 8.341 | 8.458 | 143,464 | +0.10(+1.24%) |
May 03, 2006 | 8.430 | 8.472 | 8.320 | 8.354 | 192,441 | -0.08(-0.90%) |
May 02, 2006 | 8.430 | 8.444 | 8.341 | 8.430 | 134,217 | -0.01(-0.08%) |
May 01, 2006 | 8.299 | 8.437 | 8.278 | 8.437 | 171,925 | +0.17(+2.01%) |
Apr 28, 2006 | 8.306 | 8.306 | 8.237 | 8.271 | 152,710 | -0.03(-0.42%) |
Apr 27, 2006 | 8.202 | 8.306 | 8.188 | 8.306 | 132,339 | +0.11(+1.35%) |
Apr 26, 2006 | 8.133 | 8.195 | 8.057 | 8.195 | 99,254 | +0.13(+1.63%) |
Apr 25, 2006 | 8.237 | 8.237 | 8.029 | 8.064 | 218,013 | -0.08(-0.94%) |
Apr 24, 2006 | 8.202 | 8.230 | 7.974 | 8.140 | 166,002 | -0.08(-1.01%) |
Apr 21, 2006 | 8.306 | 8.306 | 8.064 | 8.223 | 243,730 | +0.00(+0.00%) |
Apr 20, 2006 | 8.098 | 8.223 | 8.064 | 8.223 | 214,257 | +0.19(+2.41%) |
Apr 19, 2006 | 7.960 | 8.064 | 7.946 | 8.029 | 132,195 | +0.09(+1.13%) |
Apr 18, 2006 | 7.683 | 7.960 | 7.648 | 7.939 | 187,818 | +0.30(+3.99%) |
Apr 17, 2006 | 7.787 | 7.925 | 7.621 | 7.635 | 278,260 | -0.10(-1.34%) |
Apr 13, 2006 | 7.801 | 7.814 | 7.690 | 7.738 | 225,815 | -0.06(-0.80%) |
Apr 12, 2006 | 7.953 | 7.967 | 7.794 | 7.801 | 285,917 | -0.20(-2.51%) |
Apr 11, 2006 | 8.140 | 8.174 | 7.960 | 8.001 | 110,234 | -0.15(-1.78%) |
Apr 10, 2006 | 8.057 | 8.209 | 7.960 | 8.147 | 134,940 | +0.08(+0.94%) |
Apr 07, 2006 | 8.341 | 8.341 | 7.918 | 8.071 | 266,124 | -0.27(-3.24%) |
Apr 06, 2006 | 8.271 | 8.341 | 8.167 | 8.341 | 119,625 | +0.07(+0.84%) |
Apr 05, 2006 | 8.244 | 8.327 | 8.133 | 8.271 | 167,591 | +0.00(+0.00%) |
Apr 04, 2006 | 8.299 | 8.334 | 8.237 | 8.271 | 114,135 | +0.01(+0.08%) |