Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.867 | 6.892 | 6.820 | 6.829 | 6,880,906 | -0.01(-0.22%) |
Jun 29, 2006 | 6.725 | 6.861 | 6.708 | 6.844 | 7,512,097 | +0.18(+2.69%) |
Jun 28, 2006 | 6.718 | 6.734 | 6.598 | 6.665 | 3,662,382 | -0.04(-0.59%) |
Jun 27, 2006 | 6.778 | 6.810 | 6.688 | 6.704 | 3,786,044 | -0.07(-1.08%) |
Jun 26, 2006 | 6.770 | 6.825 | 6.756 | 6.778 | 3,118,416 | -0.00(-0.06%) |
Jun 23, 2006 | 6.813 | 6.838 | 6.774 | 6.782 | 3,795,613 | -0.07(-1.05%) |
Jun 22, 2006 | 6.996 | 7.003 | 6.843 | 6.854 | 5,382,240 | -0.19(-2.68%) |
Jun 21, 2006 | 6.991 | 7.085 | 6.991 | 7.043 | 3,409,537 | +0.02(+0.33%) |
Jun 20, 2006 | 7.044 | 7.107 | 6.996 | 7.020 | 5,736,665 | -0.03(-0.46%) |
Jun 19, 2006 | 7.058 | 7.090 | 6.991 | 7.052 | 5,249,009 | +0.00(+0.00%) |
Jun 16, 2006 | 6.986 | 7.146 | 6.983 | 7.052 | 6,491,886 | +0.07(+0.99%) |
Jun 15, 2006 | 6.813 | 6.996 | 6.797 | 6.983 | 5,408,371 | +0.19(+2.86%) |
Jun 14, 2006 | 6.748 | 6.798 | 6.719 | 6.789 | 5,875,048 | +0.04(+0.60%) |
Jun 13, 2006 | 6.865 | 6.885 | 6.746 | 6.748 | 4,069,436 | -0.11(-1.62%) |
Jun 12, 2006 | 7.025 | 7.029 | 6.858 | 6.859 | 4,914,828 | -0.17(-2.36%) |
Jun 09, 2006 | 6.984 | 7.064 | 6.976 | 7.025 | 3,641,403 | +0.03(+0.39%) |
Jun 08, 2006 | 7.011 | 7.021 | 6.918 | 6.998 | 7,879,403 | -0.01(-0.17%) |
Jun 07, 2006 | 6.874 | 7.036 | 6.867 | 7.010 | 10,677,256 | +0.14(+2.08%) |
Jun 06, 2006 | 6.790 | 6.869 | 6.742 | 6.867 | 4,676,705 | +0.08(+1.14%) |
Jun 05, 2006 | 6.874 | 6.900 | 6.768 | 6.790 | 3,233,981 | -0.12(-1.75%) |
Jun 02, 2006 | 6.922 | 6.971 | 6.901 | 6.911 | 4,296,886 | -0.00(-0.06%) |
Jun 01, 2006 | 6.848 | 6.945 | 6.848 | 6.915 | 6,021,897 | +0.07(+0.99%) |
May 31, 2006 | 6.888 | 6.900 | 6.828 | 6.847 | 4,956,048 | -0.04(-0.55%) |
May 30, 2006 | 6.982 | 6.984 | 6.869 | 6.885 | 3,531,727 | -0.10(-1.38%) |
May 26, 2006 | 7.071 | 7.079 | 6.953 | 6.982 | 3,867,749 | -0.06(-0.79%) |
May 25, 2006 | 6.918 | 7.040 | 6.895 | 7.037 | 4,248,672 | +0.12(+1.75%) |
May 24, 2006 | 7.054 | 7.054 | 6.821 | 6.916 | 11,811,928 | -0.15(-2.13%) |
May 23, 2006 | 7.264 | 7.278 | 7.067 | 7.067 | 7,336,909 | -0.16(-2.27%) |
May 22, 2006 | 7.117 | 7.261 | 7.054 | 7.232 | 5,888,298 | +0.11(+1.60%) |
May 19, 2006 | 7.101 | 7.138 | 7.074 | 7.117 | 5,518,416 | +0.01(+0.17%) |
May 18, 2006 | 7.051 | 7.204 | 7.051 | 7.105 | 3,786,780 | -0.05(-0.72%) |
May 17, 2006 | 7.085 | 7.166 | 7.085 | 7.157 | 5,441,495 | +0.02(+0.30%) |
May 16, 2006 | 7.289 | 7.308 | 7.112 | 7.135 | 7,101,363 | -0.16(-2.14%) |
May 15, 2006 | 7.255 | 7.325 | 7.227 | 7.291 | 4,906,731 | +0.07(+0.94%) |
May 12, 2006 | 7.189 | 7.253 | 7.179 | 7.223 | 5,334,395 | +0.00(+0.00%) |
May 11, 2006 | 7.260 | 7.261 | 7.179 | 7.223 | 4,934,334 | -0.07(-0.89%) |
May 10, 2006 | 7.336 | 7.358 | 7.268 | 7.289 | 6,803,985 | +0.13(+1.80%) |
May 09, 2006 | 7.166 | 7.177 | 7.124 | 7.160 | 3,397,392 | -0.02(-0.34%) |
May 08, 2006 | 7.146 | 7.218 | 7.115 | 7.184 | 4,079,741 | +0.05(+0.76%) |
May 05, 2006 | 7.062 | 7.166 | 7.054 | 7.130 | 4,999,109 | +0.07(+0.98%) |
May 04, 2006 | 7.032 | 7.062 | 7.022 | 7.060 | 2,832,080 | +0.04(+0.60%) |
May 03, 2006 | 6.922 | 7.041 | 6.922 | 7.018 | 4,691,426 | +0.06(+0.90%) |
May 02, 2006 | 6.929 | 7.003 | 6.914 | 6.956 | 5,483,820 | +0.04(+0.63%) |
May 01, 2006 | 7.021 | 7.037 | 6.903 | 6.912 | 4,829,442 | -0.11(-1.55%) |
Apr 28, 2006 | 7.030 | 7.064 | 6.979 | 7.021 | 7,000,151 | -0.02(-0.23%) |
Apr 27, 2006 | 7.005 | 7.051 | 6.888 | 7.037 | 5,758,011 | +0.03(+0.49%) |
Apr 26, 2006 | 6.929 | 7.010 | 6.881 | 7.003 | 9,044,255 | +0.03(+0.41%) |
Apr 25, 2006 | 6.983 | 7.062 | 6.900 | 6.975 | 21,305,562 | +0.24(+3.51%) |
Apr 24, 2006 | 6.628 | 6.742 | 6.596 | 6.738 | 6,684,004 | +0.08(+1.14%) |
Apr 21, 2006 | 6.589 | 6.738 | 6.581 | 6.662 | 7,704,583 | +0.07(+1.13%) |
Apr 20, 2006 | 6.535 | 6.592 | 6.533 | 6.588 | 3,917,435 | +0.06(+0.89%) |
Apr 19, 2006 | 6.473 | 6.578 | 6.473 | 6.529 | 4,570,709 | +0.04(+0.59%) |
Apr 18, 2006 | 6.480 | 6.507 | 6.437 | 6.491 | 7,972,149 | -0.01(-0.08%) |
Apr 17, 2006 | 6.514 | 6.554 | 6.483 | 6.497 | 3,879,158 | -0.03(-0.42%) |
Apr 13, 2006 | 6.509 | 6.529 | 6.465 | 6.524 | 4,090,782 | +0.01(+0.23%) |
Apr 12, 2006 | 6.480 | 6.509 | 6.431 | 6.509 | 4,056,186 | +0.03(+0.44%) |
Apr 11, 2006 | 6.487 | 6.506 | 6.459 | 6.480 | 4,889,065 | -0.01(-0.10%) |
Apr 10, 2006 | 6.521 | 6.535 | 6.460 | 6.487 | 3,449,286 | -0.03(-0.40%) |
Apr 07, 2006 | 6.555 | 6.597 | 6.509 | 6.513 | 4,021,590 | -0.04(-0.54%) |
Apr 06, 2006 | 6.475 | 6.560 | 6.446 | 6.548 | 7,055,726 | +0.07(+1.13%) |
Apr 05, 2006 | 6.520 | 6.521 | 6.454 | 6.475 | 4,486,427 | -0.05(-0.73%) |
Apr 04, 2006 | 6.476 | 6.555 | 6.464 | 6.522 | 3,593,190 | +0.01(+0.21%) |