Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.286 | 8.469 | 8.229 | 8.448 | 583,556 | +0.17(+2.02%) |
Jun 29, 2006 | 8.151 | 8.284 | 8.117 | 8.281 | 801,959 | +0.18(+2.26%) |
Jun 28, 2006 | 8.023 | 8.106 | 8.015 | 8.098 | 471,673 | +0.10(+1.21%) |
Jun 27, 2006 | 8.164 | 8.205 | 7.999 | 8.002 | 583,939 | -0.16(-1.98%) |
Jun 26, 2006 | 8.132 | 8.169 | 8.007 | 8.164 | 549,838 | +0.07(+0.87%) |
Jun 23, 2006 | 8.023 | 8.111 | 7.924 | 8.093 | 677,431 | +0.08(+0.98%) |
Jun 22, 2006 | 8.028 | 8.072 | 7.963 | 8.015 | 602,331 | -0.04(-0.49%) |
Jun 21, 2006 | 7.986 | 8.101 | 7.918 | 8.054 | 973,999 | +0.05(+0.59%) |
Jun 20, 2006 | 8.117 | 8.185 | 7.994 | 8.007 | 342,930 | -0.12(-1.48%) |
Jun 19, 2006 | 8.192 | 8.218 | 8.015 | 8.127 | 426,843 | -0.05(-0.57%) |
Jun 16, 2006 | 8.221 | 8.247 | 8.080 | 8.174 | 1,679,785 | -0.05(-0.57%) |
Jun 15, 2006 | 8.091 | 8.260 | 8.054 | 8.221 | 901,198 | +0.18(+2.27%) |
Jun 14, 2006 | 7.916 | 8.078 | 7.916 | 8.038 | 541,408 | +0.08(+1.05%) |
Jun 13, 2006 | 8.106 | 8.237 | 7.947 | 7.955 | 693,141 | -0.16(-1.99%) |
Jun 12, 2006 | 8.286 | 8.286 | 8.093 | 8.117 | 567,847 | -0.13(-1.61%) |
Jun 09, 2006 | 8.229 | 8.336 | 8.229 | 8.250 | 506,541 | +0.00(+0.00%) |
Jun 08, 2006 | 8.122 | 8.260 | 8.036 | 8.250 | 545,240 | +0.08(+0.99%) |
Jun 07, 2006 | 8.064 | 8.310 | 8.041 | 8.169 | 365,920 | +0.11(+1.43%) |
Jun 06, 2006 | 8.166 | 8.190 | 8.002 | 8.054 | 492,747 | -0.08(-1.03%) |
Jun 05, 2006 | 8.278 | 8.331 | 8.101 | 8.138 | 1,134,544 | -0.19(-2.26%) |
Jun 02, 2006 | 8.062 | 8.333 | 8.023 | 8.325 | 647,544 | +0.32(+3.94%) |
Jun 01, 2006 | 7.926 | 8.057 | 7.926 | 8.010 | 1,249,876 | +0.08(+1.05%) |
May 31, 2006 | 7.976 | 8.051 | 7.743 | 7.926 | 1,137,226 | -0.02(-0.30%) |
May 30, 2006 | 8.169 | 8.169 | 7.947 | 7.950 | 1,080,901 | -0.25(-3.06%) |
May 26, 2006 | 8.208 | 8.247 | 8.148 | 8.200 | 476,654 | +0.04(+0.51%) |
May 25, 2006 | 8.059 | 8.171 | 8.054 | 8.158 | 664,787 | +0.15(+1.89%) |
May 24, 2006 | 8.007 | 8.078 | 7.853 | 8.007 | 626,087 | -0.03(-0.32%) |
May 23, 2006 | 8.247 | 8.252 | 8.028 | 8.033 | 567,847 | -0.19(-2.35%) |
May 22, 2006 | 8.237 | 8.299 | 8.148 | 8.226 | 947,178 | -0.03(-0.38%) |
May 19, 2006 | 8.203 | 8.367 | 8.093 | 8.258 | 609,994 | +0.05(+0.67%) |
May 18, 2006 | 8.203 | 8.331 | 8.200 | 8.203 | 445,235 | +0.01(+0.16%) |
May 17, 2006 | 8.271 | 8.286 | 8.151 | 8.190 | 724,943 | -0.09(-1.13%) |
May 16, 2006 | 8.331 | 8.375 | 8.226 | 8.284 | 397,722 | -0.02(-0.19%) |
May 15, 2006 | 8.200 | 8.325 | 8.164 | 8.299 | 642,180 | +0.06(+0.73%) |
May 12, 2006 | 8.372 | 8.372 | 8.156 | 8.239 | 739,503 | -0.19(-2.20%) |
May 11, 2006 | 8.646 | 8.649 | 8.396 | 8.425 | 640,648 | -0.23(-2.71%) |
May 10, 2006 | 8.806 | 8.806 | 8.654 | 8.660 | 407,685 | -0.13(-1.48%) |
May 09, 2006 | 8.644 | 8.808 | 8.613 | 8.790 | 741,036 | +0.13(+1.51%) |
May 08, 2006 | 8.639 | 8.686 | 8.592 | 8.660 | 609,611 | -0.01(-0.15%) |
May 05, 2006 | 8.696 | 8.748 | 8.654 | 8.673 | 940,664 | +0.03(+0.33%) |
May 04, 2006 | 8.537 | 8.665 | 8.448 | 8.644 | 657,124 | +0.11(+1.25%) |
May 03, 2006 | 8.425 | 8.581 | 8.370 | 8.537 | 1,278,230 | +0.05(+0.55%) |
May 02, 2006 | 8.472 | 8.508 | 8.357 | 8.490 | 506,541 | +0.02(+0.25%) |
May 01, 2006 | 8.553 | 8.566 | 8.469 | 8.469 | 755,979 | -0.09(-1.01%) |
Apr 28, 2006 | 8.568 | 8.626 | 8.529 | 8.555 | 683,179 | -0.04(-0.43%) |
Apr 27, 2006 | 8.639 | 8.691 | 8.539 | 8.592 | 1,133,778 | -0.09(-0.99%) |
Apr 26, 2006 | 8.743 | 8.769 | 8.613 | 8.678 | 508,073 | -0.04(-0.42%) |
Apr 25, 2006 | 8.680 | 8.714 | 8.613 | 8.714 | 449,066 | +0.07(+0.75%) |
Apr 24, 2006 | 8.680 | 8.680 | 8.573 | 8.649 | 445,235 | -0.07(-0.81%) |
Apr 21, 2006 | 8.806 | 8.806 | 8.662 | 8.720 | 429,525 | -0.04(-0.45%) |
Apr 20, 2006 | 8.847 | 8.847 | 8.636 | 8.759 | 422,245 | -0.05(-0.53%) |
Apr 19, 2006 | 8.639 | 8.806 | 8.586 | 8.806 | 527,231 | +0.17(+1.93%) |
Apr 18, 2006 | 8.409 | 8.657 | 8.417 | 8.639 | 860,583 | +0.23(+2.76%) |
Apr 17, 2006 | 8.432 | 8.539 | 8.378 | 8.406 | 417,647 | -0.03(-0.40%) |
Apr 13, 2006 | 8.506 | 8.503 | 8.393 | 8.440 | 399,255 | -0.07(-0.77%) |
Apr 12, 2006 | 8.456 | 8.560 | 8.453 | 8.506 | 378,947 | +0.05(+0.59%) |
Apr 11, 2006 | 8.521 | 8.547 | 8.453 | 8.456 | 435,655 | -0.05(-0.61%) |
Apr 10, 2006 | 8.599 | 8.693 | 8.399 | 8.508 | 698,122 | -0.09(-1.06%) |
Apr 07, 2006 | 8.748 | 8.889 | 8.485 | 8.599 | 995,839 | -0.15(-1.67%) |
Apr 06, 2006 | 8.795 | 8.892 | 8.743 | 8.746 | 600,799 | -0.05(-0.56%) |
Apr 05, 2006 | 8.772 | 9.171 | 8.756 | 8.795 | 447,150 | +0.03(+0.39%) |
Apr 04, 2006 | 8.769 | 8.853 | 8.693 | 8.761 | 811,921 | +0.06(+0.72%) |