Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.165 | 6.215 | 6.063 | 6.063 | 5,634,163 | -0.06(-0.92%) |
Jun 29, 2006 | 5.977 | 6.119 | 5.918 | 6.119 | 4,638,708 | +0.20(+3.32%) |
Jun 28, 2006 | 5.882 | 5.942 | 5.841 | 5.923 | 3,543,983 | +0.06(+1.03%) |
Jun 27, 2006 | 5.985 | 5.985 | 5.845 | 5.862 | 3,231,075 | -0.10(-1.63%) |
Jun 26, 2006 | 5.884 | 5.998 | 5.880 | 5.960 | 2,134,074 | +0.07(+1.25%) |
Jun 23, 2006 | 5.867 | 5.942 | 5.851 | 5.886 | 2,118,261 | -0.02(-0.37%) |
Jun 22, 2006 | 5.921 | 5.985 | 5.869 | 5.908 | 3,585,956 | -0.03(-0.58%) |
Jun 21, 2006 | 5.856 | 5.985 | 5.830 | 5.942 | 4,164,044 | +0.11(+1.81%) |
Jun 20, 2006 | 5.823 | 5.890 | 5.815 | 5.836 | 2,618,711 | +0.01(+0.15%) |
Jun 19, 2006 | 5.899 | 5.944 | 5.802 | 5.828 | 5,104,008 | -0.07(-1.25%) |
Jun 16, 2006 | 5.966 | 6.020 | 5.882 | 5.901 | 7,222,196 | -0.05(-0.91%) |
Jun 15, 2006 | 5.841 | 5.998 | 5.815 | 5.955 | 4,840,304 | +0.13(+2.26%) |
Jun 14, 2006 | 5.828 | 5.841 | 5.756 | 5.823 | 5,742,347 | +0.04(+0.63%) |
Jun 13, 2006 | 5.780 | 5.880 | 5.765 | 5.787 | 6,344,135 | -0.01(-0.19%) |
Jun 12, 2006 | 5.854 | 5.957 | 5.789 | 5.797 | 9,592,554 | -0.06(-1.03%) |
Jun 09, 2006 | 5.845 | 5.916 | 5.823 | 5.858 | 6,095,948 | +0.03(+0.56%) |
Jun 08, 2006 | 5.802 | 5.847 | 5.663 | 5.825 | 9,381,876 | -0.01(-0.19%) |
Jun 07, 2006 | 5.966 | 5.966 | 5.832 | 5.836 | 7,991,114 | -0.14(-2.39%) |
Jun 06, 2006 | 5.972 | 6.018 | 5.830 | 5.979 | 4,975,242 | +0.00(+0.04%) |
Jun 05, 2006 | 6.109 | 6.124 | 5.975 | 5.977 | 3,962,443 | -0.16(-2.57%) |
Jun 02, 2006 | 6.215 | 6.243 | 6.055 | 6.135 | 3,419,713 | -0.08(-1.22%) |
Jun 01, 2006 | 6.074 | 6.234 | 6.052 | 6.210 | 7,269,855 | +0.10(+1.70%) |
May 31, 2006 | 5.929 | 6.148 | 5.912 | 6.106 | 7,020,687 | +0.16(+2.65%) |
May 30, 2006 | 6.027 | 6.035 | 5.895 | 5.949 | 4,030,897 | -0.08(-1.29%) |
May 26, 2006 | 6.024 | 6.042 | 5.951 | 6.027 | 4,451,152 | -0.01(-0.18%) |
May 25, 2006 | 5.888 | 6.044 | 5.834 | 6.037 | 9,758,478 | -0.02(-0.39%) |
May 24, 2006 | 6.039 | 6.081 | 5.903 | 6.061 | 10,977,666 | +0.02(+0.36%) |
May 23, 2006 | 6.081 | 6.130 | 6.035 | 6.039 | 7,776,231 | -0.03(-0.43%) |
May 22, 2006 | 5.940 | 6.114 | 5.838 | 6.065 | 7,564,994 | +0.10(+1.70%) |
May 19, 2006 | 5.949 | 6.035 | 5.936 | 5.964 | 7,372,085 | +0.01(+0.18%) |
May 18, 2006 | 6.007 | 6.037 | 5.949 | 5.953 | 6,266,003 | -0.02(-0.40%) |
May 17, 2006 | 6.081 | 6.163 | 5.942 | 5.977 | 14,961,441 | -0.29(-4.62%) |
May 16, 2006 | 6.197 | 6.266 | 6.161 | 6.266 | 5,043,918 | +0.03(+0.45%) |
May 15, 2006 | 6.148 | 6.277 | 6.117 | 6.238 | 6,394,912 | +0.08(+1.23%) |
May 12, 2006 | 6.321 | 6.355 | 6.145 | 6.163 | 7,772,091 | -0.21(-3.22%) |
May 11, 2006 | 6.368 | 6.452 | 6.355 | 6.368 | 3,889,131 | -0.03(-0.54%) |
May 10, 2006 | 6.442 | 6.476 | 6.372 | 6.403 | 5,773,449 | -0.06(-0.94%) |
May 09, 2006 | 6.496 | 6.502 | 6.433 | 6.463 | 2,637,295 | -0.02(-0.33%) |
May 08, 2006 | 6.381 | 6.489 | 6.381 | 6.485 | 4,565,600 | +0.05(+0.84%) |
May 05, 2006 | 6.424 | 6.457 | 6.370 | 6.431 | 3,778,791 | +0.07(+1.05%) |
May 04, 2006 | 6.487 | 6.515 | 6.312 | 6.364 | 9,311,710 | -0.18(-2.68%) |
May 03, 2006 | 6.506 | 6.621 | 6.474 | 6.539 | 4,232,424 | +0.02(+0.37%) |
May 02, 2006 | 6.617 | 6.664 | 6.509 | 6.515 | 3,821,047 | -0.10(-1.54%) |
May 01, 2006 | 6.623 | 6.707 | 6.595 | 6.617 | 5,301,427 | -0.01(-0.10%) |
Apr 28, 2006 | 6.550 | 6.653 | 6.476 | 6.623 | 5,999,278 | +0.08(+1.16%) |
Apr 27, 2006 | 6.435 | 6.612 | 6.409 | 6.547 | 6,526,667 | +0.12(+1.88%) |
Apr 26, 2006 | 6.465 | 6.474 | 6.379 | 6.426 | 3,890,088 | -0.02(-0.30%) |
Apr 25, 2006 | 6.357 | 6.496 | 6.355 | 6.446 | 5,241,226 | +0.09(+1.43%) |
Apr 24, 2006 | 6.362 | 6.433 | 6.292 | 6.355 | 4,959,050 | -0.04(-0.61%) |
Apr 21, 2006 | 6.580 | 6.580 | 6.359 | 6.394 | 6,991,597 | -0.15(-2.31%) |
Apr 20, 2006 | 6.535 | 6.614 | 6.485 | 6.545 | 3,087,158 | +0.00(+0.00%) |
Apr 19, 2006 | 6.480 | 6.565 | 6.459 | 6.545 | 5,166,716 | +0.07(+1.10%) |
Apr 18, 2006 | 6.379 | 6.517 | 6.394 | 6.474 | 3,937,160 | +0.10(+1.49%) |
Apr 17, 2006 | 6.403 | 6.448 | 6.327 | 6.379 | 3,381,894 | -0.03(-0.51%) |
Apr 13, 2006 | 6.368 | 6.485 | 6.355 | 6.411 | 4,345,415 | +0.05(+0.75%) |
Apr 12, 2006 | 6.390 | 6.431 | 6.355 | 6.364 | 3,714,144 | -0.03(-0.41%) |
Apr 11, 2006 | 6.465 | 6.474 | 6.368 | 6.390 | 3,074,491 | -0.02(-0.34%) |
Apr 10, 2006 | 6.502 | 6.541 | 6.379 | 6.411 | 4,315,108 | -0.11(-1.72%) |
Apr 07, 2006 | 6.519 | 6.638 | 6.476 | 6.524 | 3,793,539 | +0.00(+0.03%) |
Apr 06, 2006 | 6.377 | 6.535 | 6.362 | 6.522 | 7,951,907 | +0.23(+3.71%) |
Apr 05, 2006 | 6.260 | 6.295 | 6.197 | 6.288 | 6,068,200 | +0.01(+0.14%) |
Apr 04, 2006 | 6.282 | 6.321 | 6.217 | 6.279 | 5,206,978 | +0.05(+0.83%) |