Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.59 | 10.99 | 9.990 | 10.34 | 140,151 | +0.34(+3.40%) |
Jun 29, 2006 | 9.030 | 10.10 | 9.020 | 10.00 | 98,900 | +1.22(+13.90%) |
Jun 28, 2006 | 8.880 | 9.050 | 8.740 | 8.780 | 32,592 | -0.27(-2.98%) |
Jun 27, 2006 | 8.690 | 9.050 | 8.410 | 9.050 | 55,962 | +0.20(+2.26%) |
Jun 26, 2006 | 9.260 | 9.260 | 8.300 | 8.850 | 54,000 | -0.19(-2.10%) |
Jun 23, 2006 | 8.600 | 9.300 | 8.598 | 9.040 | 42,811 | +0.54(+6.35%) |
Jun 22, 2006 | 8.880 | 9.090 | 8.500 | 8.500 | 15,526 | -0.30(-3.41%) |
Jun 21, 2006 | 9.450 | 9.639 | 8.650 | 8.800 | 61,362 | -0.59(-6.28%) |
Jun 20, 2006 | 9.240 | 9.550 | 9.170 | 9.390 | 85,060 | +0.09(+0.97%) |
Jun 19, 2006 | 9.630 | 9.940 | 9.100 | 9.300 | 113,707 | +0.03(+0.32%) |
Jun 16, 2006 | 8.220 | 9.380 | 8.170 | 9.270 | 125,788 | +1.09(+13.33%) |
Jun 15, 2006 | 8.000 | 8.330 | 7.700 | 8.180 | 83,820 | +0.43(+5.55%) |
Jun 14, 2006 | 6.870 | 7.750 | 6.730 | 7.750 | 53,538 | +0.80(+11.51%) |
Jun 13, 2006 | 7.040 | 7.250 | 6.930 | 6.950 | 50,931 | -0.22(-3.07%) |
Jun 12, 2006 | 7.800 | 7.950 | 7.120 | 7.170 | 49,943 | -0.53(-6.88%) |
Jun 09, 2006 | 7.520 | 7.800 | 7.480 | 7.700 | 25,234 | +0.44(+6.06%) |
Jun 08, 2006 | 7.250 | 7.260 | 7.160 | 7.260 | 18,694 | -0.05(-0.68%) |
Jun 07, 2006 | 7.400 | 7.400 | 7.160 | 7.310 | 10,936 | +0.10(+1.39%) |
Jun 06, 2006 | 7.580 | 7.580 | 7.200 | 7.210 | 37,835 | -0.50(-6.49%) |
Jun 05, 2006 | 7.710 | 7.950 | 7.260 | 7.710 | 43,288 | +0.17(+2.26%) |
Jun 02, 2006 | 7.470 | 7.600 | 7.250 | 7.540 | 33,417 | +0.17(+2.31%) |
Jun 01, 2006 | 6.400 | 7.700 | 6.300 | 7.370 | 149,804 | +0.94(+14.62%) |
May 31, 2006 | 6.410 | 6.600 | 6.400 | 6.430 | 21,411 | -0.05(-0.77%) |
May 30, 2006 | 6.170 | 6.640 | 6.170 | 6.480 | 10,955 | +0.00(+0.00%) |
May 26, 2006 | 6.550 | 6.550 | 6.410 | 6.480 | 2,200 | -0.05(-0.77%) |
May 25, 2006 | 6.400 | 6.530 | 6.400 | 6.530 | 11,101 | +0.12(+1.87%) |
May 24, 2006 | 6.370 | 6.490 | 6.300 | 6.410 | 9,601 | -0.16(-2.44%) |
May 23, 2006 | 6.800 | 6.800 | 6.540 | 6.570 | 17,970 | -0.12(-1.79%) |
May 22, 2006 | 6.450 | 6.690 | 6.370 | 6.690 | 21,004 | +0.24(+3.72%) |
May 19, 2006 | 6.400 | 6.710 | 6.380 | 6.450 | 14,486 | -0.05(-0.77%) |
May 18, 2006 | 6.400 | 6.620 | 6.400 | 6.500 | 16,385 | +0.00(+0.00%) |
May 17, 2006 | 6.650 | 6.690 | 6.400 | 6.500 | 23,382 | -0.19(-2.84%) |
May 16, 2006 | 6.620 | 6.730 | 6.380 | 6.690 | 40,298 | +0.14(+2.14%) |
May 15, 2006 | 6.950 | 6.950 | 6.410 | 6.550 | 117,097 | -0.22(-3.25%) |
May 12, 2006 | 6.700 | 6.790 | 6.490 | 6.770 | 71,329 | +0.09(+1.35%) |
May 11, 2006 | 6.450 | 6.680 | 6.170 | 6.680 | 110,477 | +0.26(+4.05%) |
May 10, 2006 | 6.210 | 6.420 | 6.210 | 6.420 | 104,655 | +0.23(+3.71%) |
May 09, 2006 | 6.300 | 6.300 | 6.040 | 6.190 | 8,003 | -0.04(-0.64%) |
May 08, 2006 | 6.020 | 6.470 | 6.000 | 6.230 | 39,457 | +0.32(+5.41%) |
May 05, 2006 | 6.100 | 6.120 | 5.830 | 5.910 | 6,217 | -0.09(-1.50%) |
May 04, 2006 | 5.840 | 6.200 | 5.840 | 6.000 | 15,120 | +0.00(+0.00%) |
May 03, 2006 | 5.880 | 6.070 | 5.880 | 6.000 | 18,600 | +0.14(+2.39%) |
May 02, 2006 | 5.800 | 6.000 | 5.760 | 5.860 | 18,235 | +0.01(+0.17%) |
May 01, 2006 | 5.740 | 5.950 | 5.650 | 5.850 | 16,565 | +0.05(+0.84%) |
Apr 28, 2006 | 6.000 | 6.050 | 5.760 | 5.801 | 5,400 | -0.20(-3.32%) |
Apr 27, 2006 | 6.200 | 6.200 | 5.750 | 6.000 | 24,009 | -0.15(-2.47%) |
Apr 26, 2006 | 5.950 | 6.200 | 5.920 | 6.152 | 19,441 | +0.15(+2.53%) |
Apr 25, 2006 | 5.776 | 6.000 | 5.750 | 6.000 | 10,413 | +0.25(+4.35%) |
Apr 24, 2006 | 5.740 | 5.832 | 5.690 | 5.750 | 10,987 | -0.17(-2.87%) |
Apr 21, 2006 | 6.020 | 6.169 | 5.780 | 5.920 | 17,549 | -0.16(-2.63%) |
Apr 20, 2006 | 6.200 | 6.400 | 6.070 | 6.080 | 74,294 | -0.12(-1.94%) |
Apr 19, 2006 | 5.760 | 6.280 | 5.560 | 6.200 | 101,013 | +0.68(+12.32%) |
Apr 18, 2006 | 5.500 | 5.550 | 5.500 | 5.520 | 28,984 | -0.12(-2.15%) |
Apr 17, 2006 | 5.800 | 5.900 | 5.460 | 5.641 | 44,042 | -0.13(-2.23%) |
Apr 13, 2006 | 5.160 | 5.780 | 5.150 | 5.770 | 64,006 | +0.70(+13.81%) |
Apr 12, 2006 | 5.120 | 5.210 | 5.060 | 5.070 | 27,999 | -0.05(-0.98%) |
Apr 11, 2006 | 5.280 | 5.280 | 5.060 | 5.120 | 30,365 | -0.10(-1.92%) |
Apr 10, 2006 | 5.050 | 5.280 | 5.050 | 5.220 | 78,119 | +0.14(+2.76%) |
Apr 07, 2006 | 5.050 | 5.130 | 5.010 | 5.080 | 15,255 | +0.06(+1.20%) |
Apr 06, 2006 | 5.050 | 5.050 | 4.950 | 5.020 | 16,006 | +0.02(+0.40%) |
Apr 05, 2006 | 4.840 | 5.040 | 4.800 | 5.000 | 32,682 | +0.13(+2.67%) |
Apr 04, 2006 | 4.882 | 4.930 | 4.850 | 4.870 | 44,649 | -0.03(-0.67%) |