Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.942 | 5.942 | 5.547 | 5.547 | 5,228,740 | -0.35(-5.92%) |
Jun 29, 2006 | 5.917 | 5.977 | 5.694 | 5.896 | 794,746 | +0.04(+0.69%) |
Jun 28, 2006 | 6.048 | 6.114 | 5.821 | 5.856 | 446,960 | -0.18(-3.02%) |
Jun 27, 2006 | 6.144 | 6.200 | 6.013 | 6.038 | 422,604 | -0.10(-1.65%) |
Jun 26, 2006 | 6.422 | 6.438 | 6.084 | 6.139 | 662,849 | -0.20(-3.11%) |
Jun 23, 2006 | 6.043 | 6.503 | 6.043 | 6.336 | 1,201,991 | +0.29(+4.85%) |
Jun 22, 2006 | 6.220 | 6.367 | 6.018 | 6.043 | 785,215 | -0.14(-2.29%) |
Jun 21, 2006 | 5.972 | 6.281 | 5.912 | 6.185 | 1,607,801 | +0.20(+3.29%) |
Jun 20, 2006 | 6.427 | 6.432 | 5.967 | 5.987 | 1,593,155 | -0.47(-7.28%) |
Jun 19, 2006 | 6.862 | 6.938 | 6.427 | 6.458 | 1,169,725 | -0.37(-5.48%) |
Jun 16, 2006 | 7.120 | 7.120 | 6.741 | 6.832 | 1,196,000 | -0.28(-3.98%) |
Jun 15, 2006 | 7.140 | 7.226 | 7.014 | 7.115 | 1,469,546 | +0.03(+0.43%) |
Jun 14, 2006 | 6.913 | 7.282 | 6.852 | 7.085 | 933,001 | +0.21(+3.01%) |
Jun 13, 2006 | 6.852 | 6.953 | 6.837 | 6.877 | 1,271,761 | -0.03(-0.37%) |
Jun 12, 2006 | 6.877 | 6.979 | 6.847 | 6.903 | 7,074,599 | +0.05(+0.74%) |
Jun 09, 2006 | 6.771 | 6.888 | 6.746 | 6.852 | 660,199 | +0.17(+2.50%) |
Jun 08, 2006 | 6.827 | 6.923 | 6.564 | 6.685 | 1,416,087 | -0.12(-1.71%) |
Jun 07, 2006 | 6.989 | 7.004 | 6.731 | 6.802 | 1,224,412 | -0.17(-2.47%) |
Jun 06, 2006 | 6.862 | 7.019 | 6.761 | 6.974 | 1,604,530 | +0.43(+6.57%) |
Jun 05, 2006 | 6.574 | 6.655 | 6.529 | 6.544 | 709,932 | -0.03(-0.46%) |
Jun 02, 2006 | 6.761 | 6.877 | 6.523 | 6.574 | 785,409 | -0.09(-1.29%) |
Jun 01, 2006 | 6.422 | 6.974 | 6.417 | 6.660 | 1,148,109 | +0.40(+6.38%) |
May 31, 2006 | 6.073 | 6.301 | 6.073 | 6.261 | 536,219 | +0.20(+3.34%) |
May 30, 2006 | 6.235 | 6.281 | 6.033 | 6.058 | 481,099 | -0.21(-3.31%) |
May 26, 2006 | 6.104 | 6.293 | 6.013 | 6.266 | 663,575 | +0.17(+2.74%) |
May 25, 2006 | 6.271 | 6.301 | 6.023 | 6.099 | 655,686 | -0.16(-2.58%) |
May 24, 2006 | 6.200 | 6.448 | 6.154 | 6.261 | 660,235 | +0.03(+0.41%) |
May 23, 2006 | 6.296 | 6.559 | 6.210 | 6.235 | 789,259 | -0.05(-0.80%) |
May 22, 2006 | 6.761 | 6.776 | 6.185 | 6.286 | 878,010 | -0.53(-7.79%) |
May 19, 2006 | 6.675 | 6.842 | 6.523 | 6.817 | 764,008 | +0.19(+2.82%) |
May 18, 2006 | 6.523 | 6.842 | 6.488 | 6.630 | 1,050,932 | +0.09(+1.31%) |
May 17, 2006 | 6.877 | 6.877 | 6.458 | 6.544 | 1,528,623 | -0.47(-6.71%) |
May 16, 2006 | 7.358 | 7.565 | 6.903 | 7.014 | 1,579,036 | -0.37(-5.06%) |
May 15, 2006 | 7.914 | 8.030 | 7.277 | 7.388 | 1,289,206 | -0.35(-4.51%) |
May 12, 2006 | 7.560 | 7.833 | 7.333 | 7.737 | 640,863 | +0.16(+2.14%) |
May 11, 2006 | 7.838 | 7.914 | 7.439 | 7.575 | 715,155 | -0.35(-4.46%) |
May 10, 2006 | 8.091 | 8.132 | 7.864 | 7.929 | 492,596 | -0.18(-2.24%) |
May 09, 2006 | 7.838 | 8.147 | 7.838 | 8.111 | 589,609 | +0.21(+2.62%) |
May 08, 2006 | 7.864 | 7.975 | 7.676 | 7.904 | 771,673 | -0.03(-0.32%) |
May 05, 2006 | 8.041 | 8.091 | 7.914 | 7.929 | 597,428 | -0.07(-0.88%) |
May 04, 2006 | 7.651 | 8.066 | 7.590 | 8.000 | 1,036,860 | +0.23(+2.99%) |
May 03, 2006 | 7.474 | 7.813 | 7.469 | 7.767 | 1,104,850 | +0.24(+3.16%) |
May 02, 2006 | 7.368 | 7.707 | 7.292 | 7.530 | 1,429,051 | +0.19(+2.62%) |
May 01, 2006 | 7.641 | 7.823 | 7.105 | 7.338 | 3,322,820 | -0.80(-9.88%) |
Apr 28, 2006 | 8.066 | 8.192 | 7.848 | 8.142 | 1,059,530 | -0.01(-0.06%) |
Apr 27, 2006 | 8.253 | 8.258 | 7.970 | 8.147 | 599,451 | -0.16(-1.95%) |
Apr 26, 2006 | 8.405 | 8.506 | 8.304 | 8.309 | 394,171 | -0.14(-1.68%) |
Apr 25, 2006 | 8.172 | 8.597 | 8.172 | 8.450 | 689,972 | +0.23(+2.83%) |
Apr 24, 2006 | 8.470 | 8.486 | 8.071 | 8.218 | 1,016,174 | -0.34(-3.96%) |
Apr 21, 2006 | 8.698 | 8.718 | 8.460 | 8.556 | 533,125 | -0.14(-1.63%) |
Apr 20, 2006 | 8.597 | 8.926 | 8.597 | 8.698 | 377,950 | +0.05(+0.58%) |
Apr 19, 2006 | 8.668 | 8.713 | 8.546 | 8.647 | 275,784 | -0.05(-0.58%) |
Apr 18, 2006 | 8.491 | 8.779 | 8.435 | 8.698 | 549,494 | +0.27(+3.24%) |
Apr 17, 2006 | 8.784 | 8.784 | 8.344 | 8.425 | 781,517 | -0.39(-4.42%) |
Apr 13, 2006 | 8.875 | 8.875 | 8.703 | 8.814 | 328,938 | -0.06(-0.68%) |
Apr 12, 2006 | 8.637 | 8.926 | 8.587 | 8.875 | 647,314 | +0.24(+2.75%) |
Apr 11, 2006 | 8.915 | 8.915 | 8.546 | 8.637 | 626,078 | -0.29(-3.28%) |
Apr 10, 2006 | 8.855 | 9.006 | 8.663 | 8.931 | 541,725 | +0.06(+0.68%) |
Apr 07, 2006 | 8.774 | 9.052 | 8.743 | 8.870 | 842,625 | -0.09(-1.02%) |
Apr 06, 2006 | 8.723 | 8.961 | 8.617 | 8.961 | 844,215 | +0.20(+2.31%) |
Apr 05, 2006 | 8.541 | 8.774 | 8.491 | 8.759 | 1,112,232 | +0.28(+3.34%) |
Apr 04, 2006 | 8.384 | 8.693 | 8.020 | 8.475 | 3,047,437 | +0.43(+5.41%) |