Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.365 | 7.638 | 7.365 | 7.591 | 4,594,846 | +0.26(+3.49%) |
Jun 29, 2006 | 7.031 | 7.335 | 6.998 | 7.335 | 6,401,139 | +0.40(+5.81%) |
Jun 28, 2006 | 6.933 | 6.977 | 6.897 | 6.933 | 1,942,122 | +0.01(+0.15%) |
Jun 27, 2006 | 6.882 | 6.981 | 6.882 | 6.922 | 2,706,579 | +0.09(+1.29%) |
Jun 26, 2006 | 6.628 | 6.907 | 6.622 | 6.834 | 4,166,388 | +0.26(+3.92%) |
Jun 23, 2006 | 6.601 | 6.622 | 6.549 | 6.576 | 1,864,913 | -0.06(-0.85%) |
Jun 22, 2006 | 6.716 | 6.748 | 6.622 | 6.632 | 1,891,126 | -0.13(-1.86%) |
Jun 21, 2006 | 6.624 | 6.767 | 6.624 | 6.758 | 1,074,243 | +0.12(+1.77%) |
Jun 20, 2006 | 6.637 | 6.704 | 6.622 | 6.641 | 1,620,420 | -0.01(-0.09%) |
Jun 19, 2006 | 6.746 | 6.777 | 6.628 | 6.647 | 1,872,539 | -0.10(-1.52%) |
Jun 16, 2006 | 6.712 | 6.756 | 6.647 | 6.750 | 4,907,492 | +0.04(+0.56%) |
Jun 15, 2006 | 6.672 | 6.733 | 6.660 | 6.712 | 2,667,498 | +0.05(+0.69%) |
Jun 14, 2006 | 6.693 | 6.735 | 6.618 | 6.666 | 1,829,169 | -0.04(-0.53%) |
Jun 13, 2006 | 6.714 | 6.836 | 6.677 | 6.702 | 2,369,627 | -0.03(-0.47%) |
Jun 12, 2006 | 6.840 | 6.851 | 6.725 | 6.733 | 1,172,898 | -0.10(-1.53%) |
Jun 09, 2006 | 6.840 | 6.912 | 6.781 | 6.838 | 1,529,868 | +0.03(+0.43%) |
Jun 08, 2006 | 6.714 | 6.838 | 6.630 | 6.809 | 1,567,995 | +0.06(+0.90%) |
Jun 07, 2006 | 6.798 | 6.857 | 6.712 | 6.748 | 3,777,010 | -0.06(-0.86%) |
Jun 06, 2006 | 6.872 | 6.884 | 6.756 | 6.807 | 2,250,478 | -0.07(-1.01%) |
Jun 05, 2006 | 6.674 | 7.019 | 6.674 | 6.876 | 3,111,684 | +0.19(+2.86%) |
Jun 02, 2006 | 6.674 | 6.729 | 6.645 | 6.685 | 1,666,650 | +0.07(+0.98%) |
Jun 01, 2006 | 6.504 | 6.620 | 6.492 | 6.620 | 1,252,490 | +0.12(+1.77%) |
May 31, 2006 | 6.448 | 6.536 | 6.402 | 6.504 | 3,030,187 | +0.08(+1.27%) |
May 30, 2006 | 6.452 | 6.481 | 6.400 | 6.423 | 2,613,643 | -0.08(-1.29%) |
May 26, 2006 | 6.490 | 6.519 | 6.442 | 6.507 | 1,303,009 | +0.06(+0.91%) |
May 25, 2006 | 6.297 | 6.450 | 6.295 | 6.448 | 2,692,281 | +0.19(+3.02%) |
May 24, 2006 | 6.152 | 6.284 | 6.141 | 6.259 | 2,135,619 | +0.06(+0.91%) |
May 23, 2006 | 6.347 | 6.379 | 6.192 | 6.202 | 1,605,169 | -0.09(-1.40%) |
May 22, 2006 | 6.274 | 6.322 | 6.236 | 6.290 | 2,302,904 | -0.04(-0.56%) |
May 19, 2006 | 6.284 | 6.412 | 6.222 | 6.326 | 2,043,160 | +0.03(+0.50%) |
May 18, 2006 | 6.303 | 6.353 | 6.225 | 6.295 | 2,111,789 | +0.02(+0.33%) |
May 17, 2006 | 6.326 | 6.360 | 6.238 | 6.274 | 1,997,407 | -0.12(-1.81%) |
May 16, 2006 | 6.324 | 6.423 | 6.324 | 6.389 | 1,164,796 | +0.06(+0.89%) |
May 15, 2006 | 6.074 | 6.345 | 6.074 | 6.332 | 989,409 | +0.06(+0.94%) |
May 12, 2006 | 6.316 | 6.332 | 6.215 | 6.274 | 1,371,638 | -0.07(-1.16%) |
May 11, 2006 | 6.525 | 6.546 | 6.345 | 6.347 | 1,440,268 | -0.20(-2.98%) |
May 10, 2006 | 6.551 | 6.723 | 6.494 | 6.542 | 1,150,498 | -0.04(-0.54%) |
May 09, 2006 | 6.563 | 6.622 | 6.517 | 6.578 | 958,431 | -0.03(-0.41%) |
May 08, 2006 | 6.494 | 6.616 | 6.481 | 6.605 | 2,122,274 | -0.01(-0.19%) |
May 05, 2006 | 6.662 | 6.773 | 6.618 | 6.618 | 1,422,157 | +0.04(+0.61%) |
May 04, 2006 | 6.498 | 6.620 | 6.498 | 6.578 | 1,146,686 | +0.08(+1.16%) |
May 03, 2006 | 6.484 | 6.530 | 6.446 | 6.502 | 1,201,494 | +0.03(+0.39%) |
May 02, 2006 | 6.540 | 6.546 | 6.421 | 6.477 | 1,761,016 | -0.07(-1.12%) |
May 01, 2006 | 6.660 | 6.704 | 6.530 | 6.551 | 2,012,658 | -0.07(-1.01%) |
Apr 28, 2006 | 6.530 | 6.677 | 6.513 | 6.618 | 2,183,755 | +0.05(+0.70%) |
Apr 27, 2006 | 6.446 | 6.651 | 6.391 | 6.572 | 1,855,381 | +0.08(+1.20%) |
Apr 26, 2006 | 6.580 | 6.611 | 6.490 | 6.494 | 1,583,723 | -0.04(-0.67%) |
Apr 25, 2006 | 6.570 | 6.593 | 6.515 | 6.538 | 1,196,728 | -0.03(-0.42%) |
Apr 24, 2006 | 6.637 | 6.658 | 6.551 | 6.565 | 1,004,184 | -0.08(-1.20%) |
Apr 21, 2006 | 6.792 | 6.798 | 6.595 | 6.645 | 1,117,613 | -0.02(-0.28%) |
Apr 20, 2006 | 6.702 | 6.708 | 6.609 | 6.664 | 945,563 | -0.05(-0.75%) |
Apr 19, 2006 | 6.588 | 6.756 | 6.588 | 6.714 | 4,318,898 | +0.07(+1.11%) |
Apr 18, 2006 | 6.437 | 6.666 | 6.448 | 6.641 | 1,346,379 | +0.20(+3.16%) |
Apr 17, 2006 | 6.448 | 6.494 | 6.414 | 6.437 | 982,737 | -0.01(-0.16%) |
Apr 13, 2006 | 6.540 | 6.525 | 6.437 | 6.448 | 1,154,788 | -0.09(-1.41%) |
Apr 12, 2006 | 6.574 | 6.649 | 6.528 | 6.540 | 926,976 | -0.04(-0.61%) |
Apr 11, 2006 | 6.672 | 6.693 | 6.580 | 6.580 | 768,746 | -0.07(-1.10%) |
Apr 10, 2006 | 6.712 | 6.752 | 6.643 | 6.653 | 863,589 | -0.09(-1.34%) |
Apr 07, 2006 | 6.954 | 6.977 | 6.735 | 6.744 | 1,791,994 | -0.22(-3.22%) |
Apr 06, 2006 | 6.981 | 7.004 | 6.943 | 6.968 | 1,751,961 | -0.02(-0.33%) |
Apr 05, 2006 | 6.920 | 7.012 | 6.905 | 6.991 | 1,007,520 | +0.08(+1.22%) |
Apr 04, 2006 | 6.870 | 6.964 | 6.813 | 6.907 | 1,101,409 | -0.04(-0.57%) |