Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.750 | 6.750 | 6.650 | 6.750 | 24,676 | +0.00(+0.00%) |
Jun 29, 2006 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) |
Jun 28, 2006 | 6.850 | 6.850 | 6.750 | 6.850 | 21,197 | +0.14(+2.09%) |
Jun 27, 2006 | 6.710 | 6.750 | 6.650 | 6.710 | 23,698 | +0.11(+1.67%) |
Jun 23, 2006 | 6.600 | 6.650 | 6.500 | 6.600 | 61,294 | +0.00(+0.00%) |
Jun 22, 2006 | 6.600 | 6.600 | 6.450 | 6.600 | 23,805 | +0.15(+2.33%) |
Jun 21, 2006 | 6.450 | 6.500 | 6.200 | 6.450 | 48,750 | -0.05(-0.77%) |
Jun 20, 2006 | 6.500 | 6.500 | 6.350 | 6.500 | 223,099 | +0.10(+1.56%) |
Jun 19, 2006 | 6.400 | 6.400 | 6.300 | 6.400 | 33,287 | +0.00(+0.00%) |
Jun 16, 2006 | 6.400 | 6.450 | 6.400 | 6.400 | 198,573 | +0.10(+1.59%) |
Jun 15, 2006 | 6.300 | 6.300 | 6.000 | 6.300 | 223,267 | +0.30(+5.00%) |
Jun 14, 2006 | 6.000 | 6.000 | 5.700 | 6.000 | 49,519 | +0.20(+3.45%) |
Jun 13, 2006 | 5.800 | 5.850 | 5.550 | 5.800 | 58,296 | -0.30(-4.92%) |
Jun 12, 2006 | 6.100 | 6.150 | 6.050 | 6.100 | 16,559 | -0.05(-0.81%) |
Jun 09, 2006 | 6.150 | 6.150 | 6.050 | 6.150 | 27,802 | +0.15(+2.50%) |
Jun 08, 2006 | 6.000 | 6.100 | 5.900 | 6.000 | 63,992 | +0.00(+0.00%) |
Jun 07, 2006 | 6.000 | 6.100 | 5.950 | 6.000 | 17,916 | -0.10(-1.64%) |
Jun 06, 2006 | 6.100 | 6.100 | 6.000 | 6.100 | 11,067 | +0.05(+0.83%) |
Jun 05, 2006 | 6.050 | 6.200 | 5.950 | 6.050 | 87,881 | -0.05(-0.82%) |
Jun 02, 2006 | 6.100 | 6.200 | 6.050 | 6.100 | 33,277 | +0.00(+0.00%) |
Jun 01, 2006 | 6.100 | 6.200 | 6.000 | 6.100 | 26,738 | -0.15(-2.40%) |
May 31, 2006 | 6.250 | 6.250 | 6.000 | 6.250 | 22,115 | +0.20(+3.31%) |
May 30, 2006 | 6.050 | 6.250 | 6.000 | 6.050 | 35,513 | +0.05(+0.83%) |
May 26, 2006 | 6.000 | 6.050 | 5.900 | 6.000 | 86,748 | -0.45(-6.98%) |
May 25, 2006 | 6.450 | 6.500 | 6.250 | 6.450 | 57,290 | -0.20(-3.01%) |
May 24, 2006 | 6.650 | 6.700 | 6.500 | 6.650 | 30,605 | -0.20(-2.92%) |
May 23, 2006 | 6.850 | 6.850 | 6.750 | 6.850 | 44,728 | +0.15(+2.24%) |
May 22, 2006 | 6.700 | 6.750 | 6.500 | 6.700 | 175,445 | -0.20(-2.90%) |
May 19, 2006 | 6.900 | 6.900 | 6.750 | 6.900 | 49,224 | +0.10(+1.47%) |
May 18, 2006 | 6.800 | 6.800 | 6.500 | 6.800 | 44,000 | -0.10(-1.45%) |
May 17, 2006 | 6.950 | 6.900 | 6.750 | 6.900 | 33,570 | -0.05(-0.72%) |
May 16, 2006 | 6.950 | 6.950 | 6.800 | 6.950 | 81,713 | +0.00(+0.00%) |
May 15, 2006 | 6.950 | 6.950 | 6.800 | 6.950 | 85,728 | -0.05(-0.71%) |
May 12, 2006 | 7.000 | 7.000 | 6.950 | 7.000 | 90,700 | -0.20(-2.78%) |
May 11, 2006 | 7.200 | 7.200 | 7.000 | 7.200 | 89,297 | -0.10(-1.37%) |
May 10, 2006 | 7.300 | 7.300 | 7.050 | 7.300 | 89,441 | -0.05(-0.68%) |
May 09, 2006 | 7.350 | 7.400 | 7.260 | 7.350 | 157,766 | -0.10(-1.34%) |
May 08, 2006 | 7.450 | 7.500 | 7.400 | 7.450 | 64,850 | -0.05(-0.67%) |
May 05, 2006 | 7.500 | 7.500 | 7.400 | 7.500 | 20,935 | +0.00(+0.00%) |
May 04, 2006 | 7.500 | 7.500 | 7.350 | 7.500 | 41,222 | -0.05(-0.66%) |
May 03, 2006 | 7.550 | 7.550 | 7.350 | 7.550 | 424,792 | -0.05(-0.66%) |
May 02, 2006 | 7.600 | 7.600 | 7.500 | 7.600 | 127,468 | +0.05(+0.66%) |
May 01, 2006 | 7.550 | 7.600 | 7.450 | 7.550 | 62,201 | +0.00(+0.00%) |
Apr 28, 2006 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.20(+2.72%) |
Apr 27, 2006 | 7.350 | 7.500 | 7.300 | 7.350 | 36,667 | +0.05(+0.68%) |
Apr 26, 2006 | 7.300 | 7.300 | 7.200 | 7.300 | 111,033 | -0.60(-7.59%) |
Apr 25, 2006 | 7.900 | 7.300 | 7.050 | 7.900 | 364,530 | +0.00(+0.00%) |
Apr 24, 2006 | 7.900 | 7.650 | 7.500 | 7.900 | 146,782 | +0.00(+0.00%) |
Apr 21, 2006 | 8.000 | 7.950 | 7.800 | 7.900 | 78,202 | -0.10(-1.25%) |
Apr 20, 2006 | 8.050 | 8.000 | 7.950 | 8.000 | 41,225 | -0.05(-0.62%) |
Apr 19, 2006 | 8.050 | 8.050 | 7.950 | 8.050 | 49,031 | +0.00(+0.00%) |
Apr 18, 2006 | 8.050 | 8.050 | 7.800 | 8.050 | 96,620 | +0.10(+1.26%) |
Apr 17, 2006 | 7.950 | 7.950 | 7.700 | 7.950 | 51,175 | +0.00(+0.00%) |
Apr 13, 2006 | 7.750 | 7.950 | 7.750 | 7.950 | 28,936 | +0.20(+2.58%) |
Apr 12, 2006 | 7.850 | 7.750 | 7.600 | 7.750 | 50,250 | -0.10(-1.27%) |
Apr 11, 2006 | 7.850 | 8.860 | 7.650 | 7.850 | 69,634 | -0.10(-1.26%) |
Apr 10, 2006 | 7.950 | 7.970 | 7.900 | 7.950 | 55,686 | +0.00(+0.00%) |
Apr 07, 2006 | 7.950 | 7.950 | 7.850 | 7.950 | 38,699 | +0.05(+0.63%) |
Apr 06, 2006 | 7.900 | 8.000 | 7.800 | 7.900 | 39,305 | -0.10(-1.25%) |
Apr 05, 2006 | 8.000 | 8.050 | 7.800 | 8.000 | 112,246 | +0.15(+1.91%) |
Apr 04, 2006 | 7.850 | 8.050 | 7.850 | 7.850 | 39,633 | +0.10(+1.29%) |