Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.055 | 9.406 | 8.775 | 8.784 | 7,071,159 | -0.21(-2.30%) |
Jun 29, 2006 | 8.514 | 9.001 | 8.334 | 8.992 | 3,927,224 | +0.57(+6.73%) |
Jun 28, 2006 | 7.965 | 8.577 | 7.830 | 8.424 | 2,708,626 | +0.58(+7.34%) |
Jun 27, 2006 | 7.794 | 8.010 | 7.740 | 7.848 | 1,408,809 | +0.17(+2.23%) |
Jun 26, 2006 | 7.866 | 7.866 | 7.560 | 7.677 | 1,171,156 | +0.03(+0.35%) |
Jun 23, 2006 | 7.542 | 7.866 | 7.461 | 7.650 | 2,093,771 | +0.26(+3.53%) |
Jun 22, 2006 | 7.110 | 7.389 | 7.065 | 7.389 | 1,164,601 | +0.27(+3.79%) |
Jun 21, 2006 | 7.002 | 7.182 | 6.885 | 7.119 | 970,056 | +0.23(+3.40%) |
Jun 20, 2006 | 6.750 | 7.101 | 6.750 | 6.885 | 577,078 | +0.14(+2.00%) |
Jun 19, 2006 | 7.191 | 7.191 | 6.732 | 6.750 | 684,961 | -0.35(-4.94%) |
Jun 16, 2006 | 6.885 | 7.200 | 6.885 | 7.101 | 650,963 | +0.04(+0.51%) |
Jun 15, 2006 | 6.570 | 7.101 | 6.543 | 7.065 | 1,121,826 | +0.59(+9.03%) |
Jun 14, 2006 | 6.057 | 6.525 | 5.940 | 6.480 | 838,952 | +0.21(+3.30%) |
Jun 13, 2006 | 6.570 | 6.642 | 5.985 | 6.273 | 1,696,349 | -0.48(-7.07%) |
Jun 12, 2006 | 7.335 | 7.335 | 6.606 | 6.750 | 1,204,376 | -0.50(-6.83%) |
Jun 09, 2006 | 7.254 | 7.425 | 7.083 | 7.245 | 811,287 | +0.04(+0.50%) |
Jun 08, 2006 | 7.200 | 7.272 | 6.813 | 7.209 | 2,265,317 | -0.06(-0.87%) |
Jun 07, 2006 | 7.290 | 7.542 | 7.236 | 7.272 | 2,043,885 | +0.04(+0.62%) |
Jun 06, 2006 | 7.281 | 7.299 | 7.065 | 7.227 | 1,724,681 | +0.02(+0.25%) |
Jun 05, 2006 | 7.074 | 7.272 | 6.885 | 7.209 | 2,722,291 | +0.01(+0.12%) |
Jun 02, 2006 | 7.065 | 7.290 | 6.759 | 7.200 | 4,724,846 | +0.69(+10.65%) |
Jun 01, 2006 | 6.462 | 6.525 | 6.309 | 6.507 | 853,174 | +0.15(+2.41%) |
May 31, 2006 | 6.471 | 6.471 | 6.201 | 6.354 | 916,393 | -0.04(-0.70%) |
May 30, 2006 | 6.525 | 6.588 | 6.255 | 6.399 | 1,345,924 | +0.19(+3.04%) |
May 26, 2006 | 5.787 | 6.255 | 5.778 | 6.210 | 1,187,822 | +0.51(+9.00%) |
May 25, 2006 | 5.562 | 5.760 | 5.535 | 5.697 | 1,374,256 | +0.27(+4.98%) |
May 24, 2006 | 5.535 | 5.670 | 5.427 | 5.427 | 932,392 | -0.11(-1.95%) |
May 23, 2006 | 5.580 | 5.787 | 5.472 | 5.535 | 1,685,127 | -0.04(-0.81%) |
May 22, 2006 | 5.634 | 5.670 | 5.409 | 5.580 | 741,069 | -0.13(-2.21%) |
May 19, 2006 | 5.850 | 5.967 | 5.499 | 5.706 | 973,389 | -0.17(-2.91%) |
May 18, 2006 | 5.985 | 6.120 | 5.859 | 5.877 | 519,304 | -0.29(-4.67%) |
May 17, 2006 | 6.210 | 6.300 | 5.985 | 6.165 | 495,305 | +0.05(+0.88%) |
May 16, 2006 | 6.012 | 6.201 | 5.958 | 6.111 | 582,078 | +0.17(+2.88%) |
May 15, 2006 | 6.291 | 6.291 | 5.850 | 5.940 | 1,155,046 | -0.41(-6.52%) |
May 12, 2006 | 6.687 | 6.687 | 6.300 | 6.354 | 634,297 | -0.40(-5.87%) |
May 11, 2006 | 6.804 | 6.831 | 6.651 | 6.750 | 556,302 | -0.05(-0.79%) |
May 10, 2006 | 6.705 | 6.804 | 6.444 | 6.804 | 799,510 | +0.13(+1.89%) |
May 09, 2006 | 6.300 | 6.678 | 6.210 | 6.678 | 1,346,369 | +0.42(+6.76%) |
May 08, 2006 | 6.318 | 6.327 | 6.093 | 6.255 | 624,520 | -0.07(-1.14%) |
May 05, 2006 | 6.129 | 6.336 | 6.075 | 6.327 | 703,293 | +0.25(+4.15%) |
May 04, 2006 | 6.201 | 6.210 | 5.985 | 6.075 | 1,090,383 | -0.17(-2.74%) |
May 03, 2006 | 6.399 | 6.435 | 6.183 | 6.246 | 644,741 | -0.15(-2.39%) |
May 02, 2006 | 6.489 | 6.588 | 6.309 | 6.399 | 769,512 | -0.09(-1.39%) |
May 01, 2006 | 6.390 | 6.597 | 6.390 | 6.489 | 397,311 | +0.10(+1.55%) |
Apr 28, 2006 | 6.309 | 6.489 | 6.201 | 6.390 | 644,408 | +0.05(+0.85%) |
Apr 27, 2006 | 6.687 | 6.750 | 6.138 | 6.336 | 1,385,033 | -0.44(-6.51%) |
Apr 26, 2006 | 6.714 | 6.840 | 6.705 | 6.777 | 533,303 | +0.04(+0.67%) |
Apr 25, 2006 | 6.930 | 6.975 | 6.615 | 6.732 | 869,617 | -0.11(-1.58%) |
Apr 24, 2006 | 7.020 | 7.038 | 6.759 | 6.840 | 607,188 | -0.16(-2.31%) |
Apr 21, 2006 | 6.912 | 7.011 | 6.804 | 7.002 | 612,743 | +0.18(+2.64%) |
Apr 20, 2006 | 6.930 | 6.966 | 6.660 | 6.822 | 749,735 | -0.06(-0.92%) |
Apr 19, 2006 | 6.813 | 6.966 | 6.615 | 6.885 | 914,726 | +0.07(+1.06%) |
Apr 18, 2006 | 6.822 | 7.020 | 6.696 | 6.813 | 1,582,355 | +0.07(+1.07%) |
Apr 17, 2006 | 6.615 | 6.813 | 6.615 | 6.741 | 739,736 | +0.13(+1.90%) |
Apr 13, 2006 | 6.651 | 6.876 | 6.543 | 6.615 | 884,283 | -0.04(-0.54%) |
Apr 12, 2006 | 6.516 | 6.651 | 6.390 | 6.651 | 630,409 | +0.13(+2.07%) |
Apr 11, 2006 | 6.759 | 6.885 | 6.363 | 6.516 | 1,317,259 | -0.23(-3.34%) |
Apr 10, 2006 | 6.615 | 6.885 | 6.615 | 6.741 | 1,256,262 | +0.18(+2.74%) |
Apr 07, 2006 | 6.516 | 6.750 | 6.300 | 6.561 | 1,317,370 | +0.08(+1.25%) |
Apr 06, 2006 | 6.093 | 6.516 | 6.075 | 6.480 | 1,504,804 | +0.41(+6.82%) |
Apr 05, 2006 | 6.066 | 6.165 | 5.985 | 6.066 | 527,192 | +0.00(+0.00%) |
Apr 04, 2006 | 6.012 | 6.156 | 5.949 | 6.066 | 442,864 | -0.08(-1.32%) |