Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.901 | 6.926 | 6.853 | 6.863 | 6,847,257 | -0.02(-0.22%) |
Jun 29, 2006 | 6.758 | 6.894 | 6.741 | 6.878 | 7,475,362 | +0.18(+2.69%) |
Jun 28, 2006 | 6.751 | 6.767 | 6.631 | 6.698 | 3,644,472 | -0.04(-0.59%) |
Jun 27, 2006 | 6.811 | 6.844 | 6.721 | 6.737 | 3,767,529 | -0.07(-1.08%) |
Jun 26, 2006 | 6.803 | 6.859 | 6.789 | 6.811 | 3,103,167 | -0.00(-0.06%) |
Jun 23, 2006 | 6.847 | 6.871 | 6.807 | 6.815 | 3,777,052 | -0.07(-1.05%) |
Jun 22, 2006 | 7.031 | 7.037 | 6.877 | 6.888 | 5,355,920 | -0.19(-2.68%) |
Jun 21, 2006 | 7.025 | 7.120 | 7.025 | 7.077 | 3,392,864 | +0.02(+0.33%) |
Jun 20, 2006 | 7.079 | 7.141 | 7.031 | 7.054 | 5,708,611 | -0.03(-0.46%) |
Jun 19, 2006 | 7.092 | 7.125 | 7.025 | 7.087 | 5,223,341 | +0.00(+0.00%) |
Jun 16, 2006 | 7.020 | 7.181 | 7.017 | 7.087 | 6,460,139 | +0.07(+0.99%) |
Jun 15, 2006 | 6.847 | 7.031 | 6.830 | 7.017 | 5,381,923 | +0.20(+2.86%) |
Jun 14, 2006 | 6.781 | 6.832 | 6.752 | 6.822 | 5,846,318 | +0.04(+0.60%) |
Jun 13, 2006 | 6.898 | 6.919 | 6.779 | 6.781 | 4,049,536 | -0.11(-1.62%) |
Jun 12, 2006 | 7.060 | 7.064 | 6.892 | 6.893 | 4,890,793 | -0.17(-2.36%) |
Jun 09, 2006 | 7.019 | 7.099 | 7.010 | 7.060 | 3,623,596 | +0.03(+0.39%) |
Jun 08, 2006 | 7.046 | 7.055 | 6.952 | 7.032 | 7,840,871 | -0.01(-0.17%) |
Jun 07, 2006 | 6.908 | 7.070 | 6.901 | 7.045 | 10,625,042 | +0.14(+2.08%) |
Jun 06, 2006 | 6.823 | 6.903 | 6.776 | 6.901 | 4,653,835 | +0.08(+1.14%) |
Jun 05, 2006 | 6.908 | 6.934 | 6.802 | 6.823 | 3,218,167 | -0.12(-1.75%) |
Jun 02, 2006 | 6.956 | 7.005 | 6.935 | 6.945 | 4,275,873 | -0.00(-0.06%) |
Jun 01, 2006 | 6.882 | 6.979 | 6.882 | 6.949 | 5,992,449 | +0.07(+0.99%) |
May 31, 2006 | 6.922 | 6.934 | 6.862 | 6.881 | 4,931,812 | -0.04(-0.55%) |
May 30, 2006 | 7.016 | 7.019 | 6.903 | 6.919 | 3,514,456 | -0.10(-1.38%) |
May 26, 2006 | 7.106 | 7.114 | 6.987 | 7.016 | 3,848,835 | -0.06(-0.79%) |
May 25, 2006 | 6.952 | 7.075 | 6.928 | 7.072 | 4,227,895 | +0.12(+1.75%) |
May 24, 2006 | 7.088 | 7.088 | 6.855 | 6.950 | 11,754,165 | -0.15(-2.13%) |
May 23, 2006 | 7.300 | 7.313 | 7.102 | 7.102 | 7,301,031 | -0.17(-2.27%) |
May 22, 2006 | 7.152 | 7.297 | 7.088 | 7.267 | 5,859,503 | +0.11(+1.60%) |
May 19, 2006 | 7.136 | 7.173 | 7.109 | 7.152 | 5,491,430 | +0.01(+0.17%) |
May 18, 2006 | 7.085 | 7.240 | 7.085 | 7.140 | 3,768,262 | -0.05(-0.72%) |
May 17, 2006 | 7.120 | 7.202 | 7.120 | 7.192 | 5,414,885 | +0.02(+0.30%) |
May 16, 2006 | 7.324 | 7.344 | 7.147 | 7.170 | 7,066,636 | -0.16(-2.14%) |
May 15, 2006 | 7.290 | 7.361 | 7.263 | 7.327 | 4,882,736 | +0.07(+0.94%) |
May 12, 2006 | 7.225 | 7.289 | 7.214 | 7.259 | 5,308,309 | +0.00(+0.00%) |
May 11, 2006 | 7.296 | 7.297 | 7.214 | 7.259 | 4,910,204 | -0.07(-0.89%) |
May 10, 2006 | 7.372 | 7.394 | 7.304 | 7.324 | 6,770,712 | +0.13(+1.80%) |
May 09, 2006 | 7.202 | 7.212 | 7.159 | 7.195 | 3,380,778 | -0.02(-0.34%) |
May 08, 2006 | 7.181 | 7.253 | 7.150 | 7.219 | 4,059,790 | +0.05(+0.76%) |
May 05, 2006 | 7.096 | 7.202 | 7.088 | 7.165 | 4,974,663 | +0.07(+0.98%) |
May 04, 2006 | 7.066 | 7.096 | 7.057 | 7.095 | 2,818,231 | +0.04(+0.60%) |
May 03, 2006 | 6.956 | 7.076 | 6.956 | 7.053 | 4,668,484 | +0.06(+0.90%) |
May 02, 2006 | 6.963 | 7.038 | 6.948 | 6.990 | 5,457,003 | +0.04(+0.63%) |
May 01, 2006 | 7.055 | 7.072 | 6.937 | 6.946 | 4,805,825 | -0.11(-1.55%) |
Apr 28, 2006 | 7.065 | 7.099 | 7.013 | 7.055 | 6,965,919 | -0.02(-0.23%) |
Apr 27, 2006 | 7.039 | 7.085 | 6.922 | 7.072 | 5,729,853 | +0.03(+0.48%) |
Apr 26, 2006 | 6.963 | 7.045 | 6.915 | 7.038 | 9,000,027 | +0.03(+0.41%) |
Apr 25, 2006 | 7.017 | 7.096 | 6.934 | 7.009 | 21,201,374 | +0.24(+3.51%) |
Apr 24, 2006 | 6.661 | 6.776 | 6.628 | 6.771 | 6,651,318 | +0.08(+1.14%) |
Apr 21, 2006 | 6.621 | 6.771 | 6.613 | 6.695 | 7,666,906 | +0.08(+1.13%) |
Apr 20, 2006 | 6.567 | 6.624 | 6.565 | 6.620 | 3,898,278 | +0.06(+0.89%) |
Apr 19, 2006 | 6.505 | 6.610 | 6.505 | 6.561 | 4,548,357 | +0.04(+0.59%) |
Apr 18, 2006 | 6.512 | 6.539 | 6.468 | 6.523 | 7,933,164 | -0.01(-0.08%) |
Apr 17, 2006 | 6.546 | 6.586 | 6.515 | 6.528 | 3,860,189 | -0.03(-0.42%) |
Apr 13, 2006 | 6.541 | 6.561 | 6.497 | 6.556 | 4,070,778 | +0.02(+0.23%) |
Apr 12, 2006 | 6.512 | 6.541 | 6.463 | 6.541 | 4,036,351 | +0.03(+0.44%) |
Apr 11, 2006 | 6.519 | 6.538 | 6.490 | 6.512 | 4,865,156 | -0.01(-0.10%) |
Apr 10, 2006 | 6.553 | 6.567 | 6.492 | 6.519 | 3,432,418 | -0.03(-0.40%) |
Apr 07, 2006 | 6.587 | 6.630 | 6.541 | 6.545 | 4,001,924 | -0.04(-0.54%) |
Apr 06, 2006 | 6.507 | 6.593 | 6.478 | 6.580 | 7,021,222 | +0.07(+1.13%) |
Apr 05, 2006 | 6.552 | 6.553 | 6.486 | 6.507 | 4,464,488 | -0.05(-0.73%) |
Apr 04, 2006 | 6.508 | 6.587 | 6.496 | 6.554 | 3,575,619 | +0.01(+0.21%) |