Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.030 | 6.470 | 5.900 | 6.350 | 23,460 | +0.40(+6.72%) |
Jun 29, 2006 | 5.900 | 5.950 | 5.840 | 5.950 | 4,200 | +0.01(+0.17%) |
Jun 28, 2006 | 5.820 | 5.940 | 5.820 | 5.940 | 4,400 | +0.17(+2.95%) |
Jun 27, 2006 | 5.820 | 5.960 | 5.770 | 5.770 | 13,527 | -0.05(-0.94%) |
Jun 26, 2006 | 6.050 | 6.050 | 5.824 | 5.824 | 13,300 | -0.26(-4.20%) |
Jun 23, 2006 | 6.070 | 6.080 | 6.030 | 6.080 | 4,200 | +0.01(+0.16%) |
Jun 22, 2006 | 6.000 | 6.100 | 5.950 | 6.070 | 21,580 | +0.08(+1.39%) |
Jun 21, 2006 | 5.900 | 6.000 | 5.860 | 5.987 | 34,679 | +0.08(+1.30%) |
Jun 20, 2006 | 5.930 | 6.000 | 5.880 | 5.910 | 7,610 | -0.03(-0.51%) |
Jun 19, 2006 | 6.010 | 6.010 | 5.940 | 5.940 | 5,724 | -0.14(-2.30%) |
Jun 16, 2006 | 5.600 | 6.110 | 5.600 | 6.080 | 5,820 | +0.19(+3.23%) |
Jun 15, 2006 | 5.590 | 5.940 | 5.590 | 5.890 | 4,820 | +0.32(+5.75%) |
Jun 14, 2006 | 5.680 | 5.910 | 5.570 | 5.570 | 12,368 | -0.28(-4.79%) |
Jun 13, 2006 | 6.250 | 6.280 | 5.660 | 5.850 | 78,578 | -0.40(-6.40%) |
Jun 12, 2006 | 6.170 | 6.300 | 6.050 | 6.250 | 17,900 | +0.05(+0.81%) |
Jun 09, 2006 | 6.530 | 6.540 | 6.190 | 6.200 | 17,074 | -0.60(-8.82%) |
Jun 08, 2006 | 6.170 | 6.950 | 6.120 | 6.800 | 26,599 | +0.45(+7.09%) |
Jun 07, 2006 | 6.300 | 6.500 | 6.300 | 6.350 | 15,255 | +0.06(+0.95%) |
Jun 06, 2006 | 6.100 | 6.400 | 6.100 | 6.290 | 7,811 | +0.18(+2.95%) |
Jun 05, 2006 | 6.600 | 6.610 | 6.110 | 6.110 | 76,951 | -0.41(-6.29%) |
Jun 02, 2006 | 6.350 | 6.580 | 6.300 | 6.520 | 11,647 | +0.12(+1.87%) |
Jun 01, 2006 | 6.340 | 6.530 | 6.180 | 6.400 | 34,268 | +0.06(+0.95%) |
May 31, 2006 | 6.410 | 6.470 | 6.338 | 6.340 | 7,150 | -0.13(-2.01%) |
May 30, 2006 | 6.500 | 6.500 | 6.350 | 6.470 | 18,864 | -0.06(-0.92%) |
May 26, 2006 | 6.800 | 6.800 | 6.400 | 6.530 | 46,717 | -0.24(-3.55%) |
May 25, 2006 | 6.770 | 6.890 | 6.560 | 6.770 | 29,500 | -0.11(-1.60%) |
May 24, 2006 | 6.900 | 7.000 | 6.634 | 6.880 | 41,095 | -0.04(-0.58%) |
May 23, 2006 | 6.850 | 7.010 | 6.750 | 6.920 | 16,533 | +0.04(+0.58%) |
May 22, 2006 | 7.100 | 7.100 | 6.870 | 6.880 | 20,647 | -0.22(-3.10%) |
May 19, 2006 | 6.860 | 7.200 | 6.850 | 7.100 | 33,199 | +0.10(+1.43%) |
May 18, 2006 | 6.640 | 7.360 | 6.630 | 7.000 | 70,352 | +0.30(+4.48%) |
May 17, 2006 | 6.150 | 6.880 | 6.150 | 6.700 | 72,831 | +0.56(+9.12%) |
May 16, 2006 | 6.310 | 6.310 | 5.910 | 6.140 | 43,123 | -0.04(-0.65%) |
May 15, 2006 | 6.250 | 6.520 | 6.060 | 6.180 | 30,616 | -0.10(-1.59%) |
May 12, 2006 | 6.580 | 6.580 | 6.200 | 6.280 | 55,762 | +0.02(+0.32%) |
May 11, 2006 | 6.780 | 6.840 | 6.250 | 6.260 | 38,908 | -0.49(-7.26%) |
May 10, 2006 | 6.740 | 6.840 | 6.690 | 6.750 | 37,669 | +0.00(+0.00%) |
May 09, 2006 | 6.890 | 6.950 | 6.710 | 6.750 | 31,057 | -0.22(-3.16%) |
May 08, 2006 | 7.120 | 7.140 | 6.920 | 6.970 | 55,910 | -0.12(-1.69%) |
May 05, 2006 | 6.990 | 7.110 | 6.770 | 7.090 | 63,888 | +0.02(+0.28%) |
May 04, 2006 | 7.100 | 7.170 | 6.970 | 7.070 | 10,442 | -0.06(-0.84%) |
May 03, 2006 | 7.140 | 7.140 | 7.110 | 7.130 | 7,200 | -0.01(-0.14%) |
May 02, 2006 | 6.980 | 7.190 | 6.920 | 7.140 | 60,104 | +0.25(+3.63%) |
May 01, 2006 | 7.000 | 7.000 | 6.850 | 6.890 | 21,407 | +0.06(+0.88%) |
Apr 28, 2006 | 6.800 | 6.900 | 6.730 | 6.830 | 49,700 | -0.10(-1.44%) |
Apr 27, 2006 | 6.890 | 7.000 | 6.840 | 6.930 | 40,635 | +0.00(+0.00%) |
Apr 26, 2006 | 6.960 | 7.120 | 6.880 | 6.930 | 28,486 | -0.01(-0.14%) |
Apr 25, 2006 | 7.080 | 7.120 | 6.900 | 6.940 | 26,600 | -0.04(-0.57%) |
Apr 24, 2006 | 6.960 | 7.040 | 6.900 | 6.980 | 10,284 | +0.00(+0.00%) |
Apr 21, 2006 | 7.050 | 7.050 | 6.930 | 6.980 | 22,188 | -0.03(-0.43%) |
Apr 20, 2006 | 6.760 | 7.180 | 6.750 | 7.010 | 47,017 | +0.21(+3.09%) |
Apr 19, 2006 | 6.600 | 6.800 | 6.600 | 6.800 | 16,874 | +0.10(+1.49%) |
Apr 18, 2006 | 6.600 | 6.750 | 6.560 | 6.700 | 22,448 | +0.05(+0.75%) |
Apr 17, 2006 | 6.650 | 6.750 | 6.650 | 6.650 | 13,878 | -0.09(-1.34%) |
Apr 13, 2006 | 6.740 | 6.880 | 6.700 | 6.740 | 12,989 | +0.00(+0.00%) |
Apr 12, 2006 | 6.500 | 6.860 | 6.620 | 6.740 | 25,130 | +0.24(+3.69%) |
Apr 11, 2006 | 6.550 | 6.580 | 6.490 | 6.500 | 6,000 | -0.10(-1.52%) |
Apr 10, 2006 | 6.640 | 6.760 | 6.580 | 6.600 | 3,210 | -0.10(-1.49%) |
Apr 07, 2006 | 6.740 | 6.800 | 6.700 | 6.700 | 8,028 | -0.04(-0.59%) |
Apr 06, 2006 | 6.820 | 6.890 | 6.600 | 6.740 | 17,820 | -0.15(-2.18%) |
Apr 05, 2006 | 6.550 | 6.900 | 6.520 | 6.890 | 23,940 | +0.18(+2.68%) |
Apr 04, 2006 | 6.660 | 6.710 | 6.550 | 6.710 | 7,973 | +0.01(+0.15%) |