Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.819 | 5.928 | 5.729 | 5.870 | 15,728,023 | +0.08(+1.44%) |
Jun 29, 2006 | 5.544 | 5.825 | 5.538 | 5.787 | 21,708,682 | +0.32(+5.85%) |
Jun 28, 2006 | 5.563 | 5.563 | 5.384 | 5.467 | 9,699,667 | -0.03(-0.47%) |
Jun 27, 2006 | 5.576 | 5.596 | 5.480 | 5.493 | 9,918,919 | -0.08(-1.49%) |
Jun 26, 2006 | 5.550 | 5.614 | 5.512 | 5.576 | 7,670,093 | +0.01(+0.11%) |
Jun 23, 2006 | 5.525 | 5.595 | 5.378 | 5.570 | 10,327,399 | +0.03(+0.46%) |
Jun 22, 2006 | 5.602 | 5.621 | 5.486 | 5.544 | 9,275,705 | +0.01(+0.12%) |
Jun 21, 2006 | 5.416 | 5.627 | 5.365 | 5.538 | 12,697,893 | +0.12(+2.24%) |
Jun 20, 2006 | 5.416 | 5.442 | 5.314 | 5.416 | 10,763,871 | -0.18(-3.28%) |
Jun 19, 2006 | 5.656 | 5.705 | 5.594 | 5.600 | 10,058,953 | -0.04(-0.77%) |
Jun 16, 2006 | 5.705 | 5.712 | 5.544 | 5.643 | 10,285,427 | -0.02(-0.33%) |
Jun 15, 2006 | 5.525 | 5.693 | 5.482 | 5.662 | 25,445,214 | +0.14(+2.47%) |
Jun 14, 2006 | 5.544 | 5.563 | 5.438 | 5.525 | 14,793,496 | +0.27(+5.08%) |
Jun 13, 2006 | 5.339 | 5.370 | 5.246 | 5.258 | 12,530,200 | -0.09(-1.74%) |
Jun 12, 2006 | 5.463 | 5.519 | 5.345 | 5.351 | 16,621,079 | -0.10(-1.82%) |
Jun 09, 2006 | 5.705 | 5.743 | 5.451 | 5.451 | 21,007,858 | -0.14(-2.55%) |
Jun 08, 2006 | 5.532 | 5.612 | 5.370 | 5.594 | 27,236,554 | -0.08(-1.42%) |
Jun 07, 2006 | 5.767 | 5.823 | 5.668 | 5.674 | 11,507,681 | -0.11(-1.83%) |
Jun 06, 2006 | 5.823 | 5.836 | 5.687 | 5.780 | 15,098,094 | +0.02(+0.32%) |
Jun 05, 2006 | 5.960 | 5.960 | 5.743 | 5.761 | 12,790,017 | -0.32(-5.21%) |
Jun 02, 2006 | 6.084 | 6.121 | 6.028 | 6.078 | 11,898,455 | +0.07(+1.14%) |
Jun 01, 2006 | 5.898 | 6.034 | 5.892 | 6.010 | 10,608,065 | +0.13(+2.22%) |
May 31, 2006 | 5.830 | 5.885 | 5.774 | 5.879 | 13,415,158 | +0.11(+1.94%) |
May 30, 2006 | 5.811 | 5.861 | 5.761 | 5.767 | 13,798,200 | -0.04(-0.75%) |
May 26, 2006 | 5.867 | 5.885 | 5.774 | 5.811 | 12,132,661 | -0.07(-1.27%) |
May 25, 2006 | 5.867 | 5.954 | 5.811 | 5.885 | 13,012,948 | +0.01(+0.21%) |
May 24, 2006 | 5.929 | 5.960 | 5.774 | 5.873 | 18,091,876 | -0.04(-0.63%) |
May 23, 2006 | 5.960 | 6.084 | 5.910 | 5.910 | 14,523,370 | +0.04(+0.63%) |
May 22, 2006 | 6.121 | 6.121 | 5.743 | 5.873 | 20,235,974 | -0.24(-3.96%) |
May 19, 2006 | 6.096 | 6.196 | 6.047 | 6.115 | 14,436,871 | +0.04(+0.61%) |
May 18, 2006 | 6.177 | 6.283 | 6.078 | 6.078 | 13,313,519 | -0.06(-0.91%) |
May 17, 2006 | 6.264 | 6.301 | 6.084 | 6.134 | 16,172,962 | -0.06(-1.00%) |
May 16, 2006 | 6.183 | 6.295 | 6.177 | 6.196 | 16,909,246 | -0.04(-0.60%) |
May 15, 2006 | 6.239 | 6.283 | 6.165 | 6.233 | 22,203,534 | -0.07(-1.18%) |
May 12, 2006 | 6.370 | 6.444 | 6.239 | 6.308 | 22,546,466 | -0.13(-2.03%) |
May 11, 2006 | 6.562 | 6.618 | 6.388 | 6.438 | 19,791,562 | -0.06(-0.96%) |
May 10, 2006 | 6.525 | 6.637 | 6.494 | 6.500 | 14,645,627 | -0.16(-2.33%) |
May 09, 2006 | 6.786 | 6.829 | 6.637 | 6.655 | 21,787,632 | -0.27(-3.94%) |
May 08, 2006 | 7.009 | 7.059 | 6.922 | 6.928 | 14,809,765 | -0.06(-0.89%) |
May 05, 2006 | 6.835 | 7.009 | 6.804 | 6.990 | 21,388,160 | +0.19(+2.83%) |
May 04, 2006 | 6.692 | 6.848 | 6.680 | 6.798 | 16,249,152 | +0.14(+2.05%) |
May 03, 2006 | 6.556 | 6.674 | 6.531 | 6.661 | 12,255,724 | +0.13(+2.00%) |
May 02, 2006 | 6.494 | 6.574 | 6.494 | 6.531 | 8,408,072 | +0.02(+0.38%) |
May 01, 2006 | 6.550 | 6.574 | 6.494 | 6.506 | 11,520,890 | +0.00(+0.00%) |
Apr 28, 2006 | 6.612 | 6.661 | 6.481 | 6.506 | 15,823,908 | -0.12(-1.87%) |
Apr 27, 2006 | 6.519 | 6.680 | 6.463 | 6.630 | 27,759,088 | +0.04(+0.66%) |
Apr 26, 2006 | 6.723 | 6.755 | 6.562 | 6.587 | 25,670,238 | +0.09(+1.43%) |
Apr 25, 2006 | 6.618 | 6.649 | 6.475 | 6.494 | 19,817,336 | -0.14(-2.06%) |
Apr 24, 2006 | 6.674 | 6.680 | 6.537 | 6.630 | 17,541,152 | -0.07(-1.11%) |
Apr 21, 2006 | 6.810 | 6.829 | 6.668 | 6.705 | 14,935,405 | -0.05(-0.74%) |
Apr 20, 2006 | 6.792 | 6.829 | 6.755 | 6.755 | 12,957,055 | +0.02(+0.28%) |
Apr 19, 2006 | 6.773 | 6.829 | 6.723 | 6.736 | 11,261,072 | -0.04(-0.55%) |
Apr 18, 2006 | 6.674 | 6.779 | 6.637 | 6.773 | 10,230,178 | +0.13(+1.96%) |
Apr 17, 2006 | 6.624 | 6.730 | 6.574 | 6.643 | 13,447,535 | +0.09(+1.42%) |
Apr 13, 2006 | 6.450 | 6.637 | 6.481 | 6.550 | 8,633,419 | +0.10(+1.54%) |
Apr 12, 2006 | 6.425 | 6.519 | 6.407 | 6.450 | 9,450,886 | +0.11(+1.76%) |
Apr 11, 2006 | 6.475 | 6.519 | 6.320 | 6.339 | 13,679,486 | -0.16(-2.48%) |
Apr 10, 2006 | 6.519 | 6.550 | 6.450 | 6.500 | 12,794,689 | +0.02(+0.38%) |
Apr 07, 2006 | 6.581 | 6.643 | 6.444 | 6.475 | 12,662,122 | -0.07(-1.14%) |
Apr 06, 2006 | 6.543 | 6.568 | 6.481 | 6.550 | 11,923,744 | +0.04(+0.67%) |
Apr 05, 2006 | 6.432 | 6.519 | 6.407 | 6.506 | 9,169,001 | +0.07(+1.16%) |
Apr 04, 2006 | 6.363 | 6.432 | 6.345 | 6.432 | 10,766,404 | +0.02(+0.39%) |