Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.228 | 7.495 | 7.228 | 7.450 | 4,682,068 | +0.25(+3.49%) |
Jun 29, 2006 | 6.900 | 7.199 | 6.867 | 7.199 | 6,522,649 | +0.40(+5.81%) |
Jun 28, 2006 | 6.803 | 6.847 | 6.768 | 6.803 | 1,978,988 | +0.01(+0.15%) |
Jun 27, 2006 | 6.754 | 6.851 | 6.754 | 6.793 | 2,757,957 | +0.09(+1.29%) |
Jun 26, 2006 | 6.505 | 6.779 | 6.499 | 6.707 | 4,245,476 | +0.25(+3.92%) |
Jun 23, 2006 | 6.478 | 6.499 | 6.427 | 6.453 | 1,900,314 | -0.06(-0.85%) |
Jun 22, 2006 | 6.591 | 6.622 | 6.499 | 6.509 | 1,927,024 | -0.12(-1.86%) |
Jun 21, 2006 | 6.501 | 6.641 | 6.501 | 6.632 | 1,094,635 | +0.12(+1.77%) |
Jun 20, 2006 | 6.513 | 6.579 | 6.499 | 6.517 | 1,651,180 | -0.01(-0.09%) |
Jun 19, 2006 | 6.620 | 6.651 | 6.505 | 6.523 | 1,908,084 | -0.10(-1.52%) |
Jun 16, 2006 | 6.587 | 6.630 | 6.523 | 6.624 | 5,000,649 | +0.04(+0.56%) |
Jun 15, 2006 | 6.548 | 6.608 | 6.536 | 6.587 | 2,718,134 | +0.05(+0.69%) |
Jun 14, 2006 | 6.569 | 6.610 | 6.495 | 6.542 | 1,863,891 | -0.04(-0.53%) |
Jun 13, 2006 | 6.589 | 6.709 | 6.552 | 6.577 | 2,414,608 | -0.03(-0.47%) |
Jun 12, 2006 | 6.713 | 6.723 | 6.600 | 6.608 | 1,195,163 | -0.10(-1.53%) |
Jun 09, 2006 | 6.713 | 6.783 | 6.655 | 6.711 | 1,558,908 | +0.03(+0.43%) |
Jun 08, 2006 | 6.589 | 6.711 | 6.507 | 6.682 | 1,597,760 | +0.06(+0.90%) |
Jun 07, 2006 | 6.672 | 6.729 | 6.587 | 6.622 | 3,848,707 | -0.06(-0.86%) |
Jun 06, 2006 | 6.744 | 6.756 | 6.630 | 6.680 | 2,293,198 | -0.07(-1.01%) |
Jun 05, 2006 | 6.550 | 6.888 | 6.550 | 6.748 | 3,170,752 | +0.19(+2.86%) |
Jun 02, 2006 | 6.550 | 6.604 | 6.521 | 6.560 | 1,698,287 | +0.06(+0.98%) |
Jun 01, 2006 | 6.383 | 6.497 | 6.371 | 6.497 | 1,276,265 | +0.11(+1.77%) |
May 31, 2006 | 6.328 | 6.414 | 6.282 | 6.383 | 3,087,707 | +0.08(+1.27%) |
May 30, 2006 | 6.332 | 6.361 | 6.280 | 6.303 | 2,663,257 | -0.08(-1.29%) |
May 26, 2006 | 6.369 | 6.398 | 6.322 | 6.385 | 1,327,743 | +0.06(+0.91%) |
May 25, 2006 | 6.179 | 6.330 | 6.177 | 6.328 | 2,743,388 | +0.19(+3.02%) |
May 24, 2006 | 6.037 | 6.167 | 6.027 | 6.142 | 2,176,158 | +0.06(+0.91%) |
May 23, 2006 | 6.229 | 6.260 | 6.077 | 6.087 | 1,635,640 | -0.09(-1.40%) |
May 22, 2006 | 6.157 | 6.204 | 6.120 | 6.173 | 2,346,619 | -0.04(-0.56%) |
May 19, 2006 | 6.167 | 6.293 | 6.106 | 6.208 | 2,081,944 | +0.03(+0.50%) |
May 18, 2006 | 6.186 | 6.235 | 6.109 | 6.177 | 2,151,876 | +0.02(+0.33%) |
May 17, 2006 | 6.208 | 6.241 | 6.122 | 6.157 | 2,035,322 | -0.11(-1.81%) |
May 16, 2006 | 6.206 | 6.303 | 6.206 | 6.270 | 1,186,907 | +0.06(+0.89%) |
May 15, 2006 | 5.961 | 6.227 | 5.961 | 6.214 | 1,008,191 | +0.06(+0.94%) |
May 12, 2006 | 6.198 | 6.214 | 6.099 | 6.157 | 1,397,675 | -0.07(-1.16%) |
May 11, 2006 | 6.404 | 6.424 | 6.227 | 6.229 | 1,467,608 | -0.19(-2.98%) |
May 10, 2006 | 6.429 | 6.597 | 6.373 | 6.420 | 1,172,338 | -0.04(-0.54%) |
May 09, 2006 | 6.441 | 6.499 | 6.396 | 6.455 | 976,624 | -0.03(-0.41%) |
May 08, 2006 | 6.373 | 6.492 | 6.361 | 6.482 | 2,162,561 | -0.01(-0.19%) |
May 05, 2006 | 6.538 | 6.647 | 6.495 | 6.495 | 1,449,153 | +0.04(+0.61%) |
May 04, 2006 | 6.377 | 6.497 | 6.377 | 6.455 | 1,168,453 | +0.07(+1.16%) |
May 03, 2006 | 6.363 | 6.408 | 6.326 | 6.381 | 1,224,301 | +0.02(+0.39%) |
May 02, 2006 | 6.418 | 6.424 | 6.301 | 6.357 | 1,794,444 | -0.07(-1.12%) |
May 01, 2006 | 6.536 | 6.579 | 6.408 | 6.429 | 2,050,863 | -0.07(-1.01%) |
Apr 28, 2006 | 6.408 | 6.552 | 6.392 | 6.495 | 2,225,208 | +0.05(+0.70%) |
Apr 27, 2006 | 6.326 | 6.527 | 6.272 | 6.449 | 1,890,601 | +0.08(+1.20%) |
Apr 26, 2006 | 6.457 | 6.488 | 6.369 | 6.373 | 1,613,786 | -0.04(-0.67%) |
Apr 25, 2006 | 6.447 | 6.470 | 6.394 | 6.416 | 1,219,445 | -0.03(-0.42%) |
Apr 24, 2006 | 6.513 | 6.534 | 6.429 | 6.443 | 1,023,246 | -0.08(-1.20%) |
Apr 21, 2006 | 6.665 | 6.672 | 6.472 | 6.521 | 1,138,829 | -0.02(-0.28%) |
Apr 20, 2006 | 6.577 | 6.583 | 6.486 | 6.540 | 963,512 | -0.05(-0.75%) |
Apr 19, 2006 | 6.466 | 6.630 | 6.466 | 6.589 | 4,400,882 | +0.07(+1.11%) |
Apr 18, 2006 | 6.317 | 6.542 | 6.328 | 6.517 | 1,371,936 | +0.20(+3.16%) |
Apr 17, 2006 | 6.328 | 6.373 | 6.295 | 6.317 | 1,001,392 | -0.01(-0.16%) |
Apr 13, 2006 | 6.418 | 6.404 | 6.317 | 6.328 | 1,176,709 | -0.09(-1.41%) |
Apr 12, 2006 | 6.451 | 6.525 | 6.406 | 6.418 | 944,572 | -0.04(-0.61%) |
Apr 11, 2006 | 6.548 | 6.569 | 6.457 | 6.457 | 783,339 | -0.07(-1.10%) |
Apr 10, 2006 | 6.587 | 6.626 | 6.519 | 6.530 | 879,982 | -0.09(-1.34%) |
Apr 07, 2006 | 6.824 | 6.847 | 6.610 | 6.618 | 1,826,011 | -0.22(-3.22%) |
Apr 06, 2006 | 6.851 | 6.873 | 6.814 | 6.838 | 1,785,217 | -0.02(-0.33%) |
Apr 05, 2006 | 6.791 | 6.882 | 6.777 | 6.861 | 1,026,645 | +0.08(+1.22%) |
Apr 04, 2006 | 6.742 | 6.834 | 6.686 | 6.779 | 1,122,317 | -0.04(-0.57%) |