Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.390 | 8.437 | 8.378 | 8.420 | 47,166 | +0.03(+0.36%) |
Jun 29, 2006 | 8.335 | 8.416 | 8.335 | 8.390 | 52,593 | +0.01(+0.15%) |
Jun 28, 2006 | 8.356 | 8.425 | 8.292 | 8.378 | 46,043 | +0.08(+0.93%) |
Jun 27, 2006 | 8.232 | 8.446 | 8.228 | 8.300 | 64,385 | +0.03(+0.31%) |
Jun 26, 2006 | 8.335 | 8.360 | 8.271 | 8.275 | 15,909 | -0.06(-0.67%) |
Jun 23, 2006 | 8.331 | 8.331 | 8.331 | 8.331 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 8.356 | 8.365 | 8.313 | 8.331 | 17,968 | -0.03(-0.31%) |
Jun 21, 2006 | 8.228 | 8.356 | 8.228 | 8.356 | 10,668 | +0.06(+0.77%) |
Jun 20, 2006 | 8.241 | 8.420 | 8.228 | 8.292 | 37,433 | +0.09(+1.04%) |
Jun 19, 2006 | 8.185 | 8.245 | 8.185 | 8.207 | 26,203 | +0.10(+1.27%) |
Jun 16, 2006 | 8.104 | 8.207 | 8.104 | 8.104 | 24,706 | +0.00(+0.00%) |
Jun 15, 2006 | 8.091 | 8.121 | 8.091 | 8.104 | 15,347 | +0.00(+0.05%) |
Jun 14, 2006 | 8.121 | 8.164 | 8.100 | 8.100 | 24,706 | -0.02(-0.21%) |
Jun 13, 2006 | 8.207 | 8.211 | 8.117 | 8.117 | 13,288 | -0.09(-1.04%) |
Jun 12, 2006 | 7.886 | 8.202 | 7.886 | 8.202 | 58,021 | +0.28(+3.56%) |
Jun 09, 2006 | 7.873 | 7.929 | 7.843 | 7.920 | 18,716 | +0.08(+0.98%) |
Jun 08, 2006 | 7.929 | 7.932 | 7.779 | 7.843 | 5,427 | -0.04(-0.54%) |
Jun 07, 2006 | 7.886 | 7.954 | 7.860 | 7.886 | 18,903 | +0.04(+0.55%) |
Jun 06, 2006 | 7.822 | 7.865 | 7.801 | 7.843 | 21,149 | +0.00(+0.00%) |
Jun 05, 2006 | 7.886 | 7.903 | 7.805 | 7.843 | 15,909 | +0.00(+0.00%) |
Jun 02, 2006 | 7.830 | 7.865 | 7.801 | 7.843 | 8,984 | +0.04(+0.55%) |
Jun 01, 2006 | 7.715 | 7.818 | 7.694 | 7.801 | 16,096 | +0.15(+1.95%) |
May 31, 2006 | 7.694 | 7.694 | 7.651 | 7.651 | 3,181 | -0.11(-1.38%) |
May 30, 2006 | 7.801 | 7.822 | 7.715 | 7.758 | 6,925 | -0.08(-1.04%) |
May 26, 2006 | 8.019 | 8.040 | 7.779 | 7.839 | 45,668 | -0.24(-3.01%) |
May 25, 2006 | 8.271 | 8.271 | 8.083 | 8.083 | 9,919 | -0.15(-1.77%) |
May 24, 2006 | 8.249 | 8.249 | 8.142 | 8.228 | 10,481 | -0.07(-0.88%) |
May 23, 2006 | 8.254 | 8.356 | 8.254 | 8.301 | 7,861 | +0.09(+1.09%) |
May 22, 2006 | 8.236 | 8.266 | 8.185 | 8.211 | 13,850 | -0.02(-0.26%) |
May 19, 2006 | 8.232 | 8.232 | 8.232 | 8.232 | 0 | +0.00(+0.00%) |
May 18, 2006 | 8.198 | 8.232 | 8.164 | 8.232 | 3,181 | +0.03(+0.31%) |
May 17, 2006 | 8.446 | 8.446 | 8.100 | 8.207 | 21,898 | -0.24(-2.83%) |
May 16, 2006 | 8.634 | 8.634 | 8.446 | 8.446 | 7,486 | -0.23(-2.66%) |
May 15, 2006 | 8.672 | 8.720 | 8.617 | 8.677 | 11,417 | +0.00(+0.00%) |
May 12, 2006 | 8.873 | 8.886 | 8.621 | 8.677 | 15,722 | -0.20(-2.22%) |
May 11, 2006 | 8.762 | 8.933 | 8.762 | 8.873 | 16,845 | +0.07(+0.78%) |
May 10, 2006 | 8.997 | 8.997 | 8.741 | 8.805 | 16,283 | -0.17(-1.90%) |
May 09, 2006 | 9.134 | 9.134 | 8.976 | 8.976 | 8,422 | -0.17(-1.87%) |
May 08, 2006 | 9.083 | 9.147 | 8.976 | 9.147 | 23,770 | +0.05(+0.56%) |
May 05, 2006 | 9.061 | 9.202 | 9.032 | 9.096 | 31,444 | -0.02(-0.23%) |
May 04, 2006 | 9.040 | 9.126 | 9.040 | 9.117 | 15,160 | +0.06(+0.61%) |
May 03, 2006 | 9.275 | 9.275 | 9.036 | 9.061 | 35,936 | -0.34(-3.64%) |
May 02, 2006 | 9.382 | 9.403 | 9.318 | 9.403 | 3,743 | +0.00(+0.00%) |
May 01, 2006 | 9.489 | 9.489 | 9.331 | 9.403 | 16,283 | -0.06(-0.68%) |
Apr 28, 2006 | 9.391 | 9.570 | 9.382 | 9.467 | 35,187 | +0.10(+1.10%) |
Apr 27, 2006 | 9.314 | 9.391 | 9.314 | 9.365 | 4,304 | +0.03(+0.32%) |
Apr 26, 2006 | 9.382 | 9.416 | 9.297 | 9.335 | 22,085 | -0.09(-0.95%) |
Apr 25, 2006 | 9.403 | 9.446 | 9.382 | 9.425 | 5,802 | +0.06(+0.68%) |
Apr 24, 2006 | 9.497 | 9.497 | 9.356 | 9.361 | 23,770 | -0.16(-1.66%) |
Apr 21, 2006 | 9.455 | 9.638 | 9.455 | 9.519 | 19,652 | +0.09(+0.91%) |
Apr 20, 2006 | 9.318 | 9.446 | 9.314 | 9.433 | 4,304 | +0.08(+0.82%) |
Apr 19, 2006 | 9.361 | 9.403 | 9.339 | 9.356 | 28,823 | -0.05(-0.50%) |
Apr 18, 2006 | 9.232 | 9.403 | 9.232 | 9.403 | 9,171 | +0.17(+1.85%) |
Apr 17, 2006 | 9.168 | 9.232 | 9.168 | 9.232 | 11,230 | +0.09(+0.93%) |
Apr 13, 2006 | 9.177 | 9.378 | 9.143 | 9.147 | 42,486 | -0.03(-0.33%) |
Apr 12, 2006 | 9.066 | 9.211 | 9.066 | 9.177 | 12,165 | +0.13(+1.47%) |
Apr 11, 2006 | 9.160 | 9.185 | 9.044 | 9.044 | 31,069 | -0.10(-1.08%) |
Apr 10, 2006 | 9.074 | 9.143 | 9.061 | 9.143 | 7,112 | +0.11(+1.18%) |
Apr 07, 2006 | 8.869 | 9.044 | 8.869 | 9.036 | 10,481 | +0.21(+2.37%) |
Apr 06, 2006 | 9.104 | 9.527 | 8.762 | 8.826 | 94,519 | -0.26(-2.82%) |
Apr 05, 2006 | 8.720 | 9.185 | 8.720 | 9.083 | 62,139 | +0.38(+4.42%) |
Apr 04, 2006 | 8.630 | 8.698 | 8.613 | 8.698 | 21,149 | +0.11(+1.29%) |