Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.200 | 9.270 | 9.154 | 9.220 | 2,700 | -0.06(-0.65%) |
Jun 29, 2006 | 9.270 | 9.320 | 9.200 | 9.280 | 13,400 | +0.00(+0.00%) |
Jun 28, 2006 | 9.280 | 9.280 | 9.210 | 9.280 | 900 | +0.08(+0.87%) |
Jun 27, 2006 | 9.230 | 9.260 | 9.180 | 9.200 | 7,500 | +0.02(+0.22%) |
Jun 26, 2006 | 9.400 | 9.400 | 9.150 | 9.180 | 10,300 | -0.29(-3.06%) |
Jun 23, 2006 | 9.350 | 9.470 | 9.350 | 9.470 | 3,100 | +0.17(+1.83%) |
Jun 22, 2006 | 9.400 | 9.400 | 9.300 | 9.300 | 2,600 | -0.10(-1.06%) |
Jun 21, 2006 | 9.450 | 9.510 | 9.400 | 9.400 | 8,000 | +0.00(+0.00%) |
Jun 20, 2006 | 9.500 | 9.530 | 9.400 | 9.400 | 1,300 | -0.05(-0.53%) |
Jun 19, 2006 | 9.450 | 9.480 | 9.450 | 9.450 | 600 | -0.04(-0.42%) |
Jun 16, 2006 | 9.300 | 9.490 | 9.200 | 9.490 | 4,800 | +0.18(+1.93%) |
Jun 15, 2006 | 9.450 | 9.450 | 9.310 | 9.310 | 2,400 | -0.16(-1.69%) |
Jun 14, 2006 | 9.500 | 9.550 | 9.450 | 9.470 | 3,700 | -0.05(-0.53%) |
Jun 13, 2006 | 9.550 | 9.550 | 9.450 | 9.520 | 11,000 | -0.03(-0.31%) |
Jun 12, 2006 | 9.600 | 9.600 | 9.480 | 9.550 | 5,900 | -0.13(-1.34%) |
Jun 09, 2006 | 9.650 | 9.690 | 9.500 | 9.680 | 3,900 | +0.00(+0.00%) |
Jun 08, 2006 | 9.700 | 9.750 | 9.590 | 9.680 | 19,100 | -0.07(-0.72%) |
Jun 07, 2006 | 9.640 | 9.750 | 9.250 | 9.750 | 18,500 | +0.18(+1.83%) |
Jun 06, 2006 | 9.600 | 9.640 | 9.570 | 9.575 | 3,300 | -0.13(-1.29%) |
Jun 05, 2006 | 9.900 | 9.900 | 9.700 | 9.700 | 5,700 | -0.25(-2.51%) |
Jun 02, 2006 | 9.510 | 9.960 | 9.510 | 9.950 | 10,900 | +0.45(+4.74%) |
Jun 01, 2006 | 9.400 | 9.540 | 9.400 | 9.500 | 5,900 | +0.05(+0.53%) |
May 31, 2006 | 9.510 | 9.510 | 9.450 | 9.450 | 6,000 | -0.06(-0.63%) |
May 30, 2006 | 9.550 | 9.600 | 9.510 | 9.510 | 1,800 | -0.08(-0.83%) |
May 26, 2006 | 9.500 | 9.600 | 9.500 | 9.590 | 3,800 | +0.04(+0.42%) |
May 25, 2006 | 9.580 | 9.620 | 9.530 | 9.550 | 1,400 | -0.10(-1.04%) |
May 24, 2006 | 9.850 | 9.850 | 9.650 | 9.650 | 3,400 | -0.25(-2.53%) |
May 23, 2006 | 9.900 | 9.900 | 9.850 | 9.900 | 1,800 | -0.05(-0.48%) |
May 22, 2006 | 9.850 | 9.950 | 9.850 | 9.948 | 12,700 | -0.26(-2.57%) |
May 19, 2006 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) |
May 18, 2006 | 10.19 | 10.21 | 10.19 | 10.21 | 1,800 | +0.01(+0.10%) |
May 17, 2006 | 10.18 | 10.23 | 10.18 | 10.20 | 2,400 | -0.03(-0.29%) |
May 16, 2006 | 10.20 | 10.23 | 10.19 | 10.23 | 4,100 | +0.00(+0.00%) |
May 15, 2006 | 10.20 | 10.24 | 10.19 | 10.23 | 8,300 | +0.03(+0.29%) |
May 12, 2006 | 10.25 | 10.25 | 10.20 | 10.20 | 4,400 | -0.14(-1.35%) |
May 11, 2006 | 10.35 | 10.35 | 10.23 | 10.34 | 1,100 | -0.03(-0.29%) |
May 10, 2006 | 10.51 | 10.51 | 10.35 | 10.37 | 10,500 | -0.14(-1.33%) |
May 09, 2006 | 10.60 | 10.60 | 10.51 | 10.51 | 17,900 | -0.09(-0.85%) |
May 08, 2006 | 10.60 | 10.60 | 10.58 | 10.60 | 13,100 | +0.00(+0.00%) |
May 05, 2006 | 10.64 | 10.65 | 10.58 | 10.60 | 18,900 | -0.04(-0.38%) |
May 04, 2006 | 10.60 | 10.68 | 10.56 | 10.64 | 11,400 | +0.09(+0.85%) |
May 03, 2006 | 10.65 | 10.65 | 10.50 | 10.55 | 12,400 | -0.14(-1.31%) |
May 02, 2006 | 10.60 | 10.69 | 10.58 | 10.69 | 2,300 | -0.01(-0.09%) |
May 01, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.05(+0.47%) |
Apr 28, 2006 | 10.50 | 10.65 | 10.50 | 10.65 | 4,700 | +0.05(+0.47%) |
Apr 27, 2006 | 11.00 | 11.00 | 10.49 | 10.60 | 25,500 | -0.41(-3.72%) |
Apr 26, 2006 | 11.00 | 11.05 | 11.00 | 11.01 | 1,300 | +0.01(+0.09%) |
Apr 25, 2006 | 11.15 | 11.20 | 11.00 | 11.00 | 2,900 | -0.05(-0.45%) |
Apr 24, 2006 | 11.09 | 11.12 | 11.05 | 11.05 | 900 | -0.07(-0.63%) |
Apr 21, 2006 | 11.10 | 11.12 | 11.10 | 11.12 | 500 | -0.04(-0.36%) |
Apr 20, 2006 | 11.08 | 11.20 | 11.08 | 11.16 | 2,300 | +0.06(+0.54%) |
Apr 19, 2006 | 11.01 | 11.10 | 11.00 | 11.10 | 8,100 | +0.05(+0.45%) |
Apr 18, 2006 | 11.05 | 11.09 | 11.00 | 11.05 | 9,800 | -0.08(-0.72%) |
Apr 17, 2006 | 11.00 | 11.13 | 10.94 | 11.13 | 15,900 | +0.13(+1.18%) |
Apr 13, 2006 | 10.93 | 11.00 | 10.90 | 11.00 | 17,300 | +0.07(+0.64%) |
Apr 12, 2006 | 10.25 | 10.93 | 10.25 | 10.93 | 22,500 | +0.72(+7.05%) |
Apr 11, 2006 | 10.60 | 10.60 | 10.05 | 10.21 | 30,700 | -0.44(-4.13%) |
Apr 10, 2006 | 11.00 | 11.00 | 10.55 | 10.65 | 25,100 | -0.10(-0.93%) |
Apr 07, 2006 | 10.65 | 10.81 | 10.55 | 10.75 | 7,600 | +0.03(+0.28%) |
Apr 06, 2006 | 11.20 | 11.48 | 10.70 | 10.72 | 44,400 | -0.44(-3.94%) |
Apr 05, 2006 | 11.25 | 11.49 | 11.16 | 11.16 | 20,400 | -0.04(-0.36%) |
Apr 04, 2006 | 11.16 | 11.28 | 11.16 | 11.20 | 8,800 | -0.05(-0.44%) |