Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.524 | 5.544 | 5.472 | 5.505 | 5,757,360 | -0.02(-0.36%) |
Jun 29, 2006 | 5.531 | 5.564 | 5.498 | 5.524 | 9,769,492 | -0.01(-0.12%) |
Jun 28, 2006 | 5.544 | 5.551 | 5.485 | 5.531 | 6,694,369 | -0.01(-0.12%) |
Jun 27, 2006 | 5.570 | 5.610 | 5.511 | 5.537 | 7,801,273 | -0.01(-0.12%) |
Jun 26, 2006 | 5.603 | 5.643 | 5.531 | 5.544 | 9,717,461 | -0.08(-1.41%) |
Jun 23, 2006 | 5.650 | 5.656 | 5.590 | 5.623 | 2,679,658 | -0.02(-0.35%) |
Jun 22, 2006 | 5.735 | 5.735 | 5.630 | 5.643 | 6,729,410 | -0.09(-1.50%) |
Jun 21, 2006 | 5.650 | 5.755 | 5.636 | 5.729 | 3,679,468 | +0.07(+1.16%) |
Jun 20, 2006 | 5.663 | 5.676 | 5.636 | 5.663 | 7,653,524 | -0.04(-0.69%) |
Jun 19, 2006 | 5.735 | 5.768 | 5.696 | 5.702 | 6,163,594 | +0.05(+0.93%) |
Jun 16, 2006 | 5.689 | 5.722 | 5.643 | 5.650 | 4,608,285 | -0.07(-1.15%) |
Jun 15, 2006 | 5.755 | 5.755 | 5.656 | 5.715 | 11,171,743 | -0.01(-0.23%) |
Jun 14, 2006 | 5.689 | 5.762 | 5.689 | 5.729 | 6,282,218 | +0.04(+0.70%) |
Jun 13, 2006 | 5.788 | 5.834 | 5.689 | 5.689 | 6,311,799 | -0.10(-1.71%) |
Jun 12, 2006 | 5.874 | 5.880 | 5.768 | 5.788 | 3,621,066 | -0.08(-1.35%) |
Jun 09, 2006 | 5.828 | 5.940 | 5.828 | 5.867 | 5,843,067 | +0.01(+0.23%) |
Jun 08, 2006 | 5.966 | 5.966 | 5.814 | 5.854 | 12,249,371 | -0.11(-1.88%) |
Jun 07, 2006 | 5.926 | 6.012 | 5.933 | 5.966 | 31,739,660 | +0.04(+0.67%) |
Jun 06, 2006 | 6.236 | 6.249 | 5.841 | 5.926 | 45,295,260 | -0.36(-5.67%) |
Jun 05, 2006 | 6.348 | 6.355 | 6.282 | 6.282 | 2,040,424 | -0.09(-1.45%) |
Jun 02, 2006 | 6.348 | 6.394 | 6.223 | 6.375 | 3,818,570 | -0.01(-0.10%) |
Jun 01, 2006 | 6.289 | 6.401 | 6.216 | 6.381 | 3,900,788 | +0.10(+1.57%) |
May 31, 2006 | 6.197 | 6.342 | 6.144 | 6.282 | 2,858,656 | +0.11(+1.82%) |
May 30, 2006 | 6.131 | 6.243 | 6.085 | 6.170 | 2,507,032 | +0.01(+0.11%) |
May 26, 2006 | 6.111 | 6.190 | 6.104 | 6.164 | 2,577,569 | +0.05(+0.86%) |
May 25, 2006 | 6.144 | 6.170 | 6.085 | 6.111 | 3,500,015 | +0.01(+0.11%) |
May 24, 2006 | 6.131 | 6.137 | 6.006 | 6.104 | 4,962,337 | -0.03(-0.43%) |
May 23, 2006 | 6.216 | 6.249 | 6.131 | 6.131 | 2,432,247 | -0.11(-1.69%) |
May 22, 2006 | 6.197 | 6.309 | 6.197 | 6.236 | 4,048,992 | -0.01(-0.11%) |
May 19, 2006 | 6.263 | 6.282 | 6.032 | 6.243 | 3,433,270 | -0.01(-0.21%) |
May 18, 2006 | 6.302 | 6.309 | 6.230 | 6.256 | 4,664,260 | -0.05(-0.84%) |
May 17, 2006 | 6.269 | 6.329 | 6.210 | 6.309 | 5,727,628 | -0.05(-0.73%) |
May 16, 2006 | 6.362 | 6.381 | 6.302 | 6.355 | 2,797,221 | -0.01(-0.10%) |
May 15, 2006 | 6.460 | 6.467 | 6.309 | 6.362 | 4,411,084 | -0.10(-1.53%) |
May 12, 2006 | 6.480 | 6.487 | 6.381 | 6.460 | 4,384,386 | -0.07(-1.01%) |
May 11, 2006 | 6.566 | 6.572 | 6.382 | 6.526 | 7,090,136 | -0.09(-1.30%) |
May 10, 2006 | 6.704 | 6.704 | 6.467 | 6.612 | 3,189,196 | +0.03(+0.50%) |
May 09, 2006 | 6.658 | 6.658 | 6.526 | 6.579 | 6,940,263 | +0.00(+0.00%) |
May 08, 2006 | 6.559 | 6.579 | 6.533 | 6.579 | 2,345,934 | +0.03(+0.50%) |
May 05, 2006 | 6.612 | 6.612 | 6.500 | 6.546 | 2,229,888 | -0.07(-1.10%) |
May 04, 2006 | 6.691 | 6.691 | 6.553 | 6.619 | 4,590,992 | +0.15(+2.24%) |
May 03, 2006 | 6.421 | 6.480 | 6.329 | 6.474 | 6,166,477 | +0.07(+1.03%) |
May 02, 2006 | 6.296 | 6.447 | 6.236 | 6.408 | 4,970,983 | +0.12(+1.89%) |
May 01, 2006 | 6.315 | 6.335 | 6.243 | 6.289 | 8,863,277 | -0.03(-0.42%) |
Apr 28, 2006 | 6.322 | 6.322 | 6.256 | 6.315 | 5,044,403 | -0.01(-0.21%) |
Apr 27, 2006 | 6.263 | 6.342 | 6.230 | 6.329 | 6,208,344 | +0.05(+0.73%) |
Apr 26, 2006 | 6.249 | 6.315 | 6.249 | 6.282 | 2,781,900 | +0.01(+0.11%) |
Apr 25, 2006 | 6.276 | 6.309 | 6.236 | 6.276 | 2,466,226 | +0.01(+0.21%) |
Apr 24, 2006 | 6.236 | 6.276 | 6.216 | 6.263 | 3,671,731 | +0.03(+0.42%) |
Apr 21, 2006 | 6.256 | 6.256 | 6.184 | 6.236 | 4,978,568 | +0.01(+0.11%) |
Apr 20, 2006 | 6.203 | 6.243 | 6.164 | 6.230 | 3,276,419 | +0.04(+0.64%) |
Apr 19, 2006 | 6.210 | 6.230 | 6.164 | 6.190 | 5,969,427 | -0.02(-0.32%) |
Apr 18, 2006 | 6.164 | 6.243 | 6.111 | 6.210 | 3,331,332 | +0.05(+0.86%) |
Apr 17, 2006 | 6.210 | 6.210 | 6.137 | 6.157 | 3,587,845 | -0.05(-0.74%) |
Apr 13, 2006 | 6.236 | 6.236 | 6.190 | 6.203 | 3,498,953 | -0.03(-0.53%) |
Apr 12, 2006 | 6.263 | 6.263 | 6.216 | 6.236 | 5,009,513 | -0.03(-0.53%) |
Apr 11, 2006 | 6.322 | 6.322 | 6.256 | 6.269 | 2,633,544 | +0.01(+0.21%) |
Apr 10, 2006 | 6.216 | 6.263 | 6.190 | 6.256 | 2,236,563 | +0.03(+0.42%) |
Apr 07, 2006 | 6.249 | 6.329 | 6.177 | 6.230 | 3,456,631 | -0.09(-1.36%) |
Apr 06, 2006 | 6.289 | 6.322 | 6.249 | 6.315 | 2,421,780 | +0.03(+0.42%) |
Apr 05, 2006 | 6.342 | 6.348 | 6.256 | 6.289 | 8,255,291 | -0.07(-1.14%) |
Apr 04, 2006 | 6.315 | 6.388 | 6.309 | 6.362 | 4,162,610 | -0.05(-0.72%) |