Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.493 | 9.611 | 9.432 | 9.532 | 11,343,186 | -0.03(-0.30%) |
Jun 29, 2006 | 9.413 | 9.596 | 9.393 | 9.560 | 15,494,358 | +0.20(+2.14%) |
Jun 28, 2006 | 9.169 | 9.381 | 9.161 | 9.360 | 13,738,630 | +0.23(+2.49%) |
Jun 27, 2006 | 8.866 | 9.260 | 8.852 | 9.132 | 22,918,838 | +0.34(+3.81%) |
Jun 26, 2006 | 8.779 | 8.850 | 8.680 | 8.797 | 8,374,879 | +0.02(+0.21%) |
Jun 23, 2006 | 8.632 | 8.810 | 8.607 | 8.779 | 11,874,973 | +0.21(+2.46%) |
Jun 22, 2006 | 8.496 | 8.606 | 8.407 | 8.568 | 9,769,673 | +0.08(+0.98%) |
Jun 21, 2006 | 8.232 | 8.595 | 8.232 | 8.485 | 12,062,431 | +0.27(+3.23%) |
Jun 20, 2006 | 8.267 | 8.385 | 8.187 | 8.219 | 10,362,198 | +0.00(+0.01%) |
Jun 19, 2006 | 8.513 | 8.546 | 8.157 | 8.218 | 13,269,767 | -0.31(-3.66%) |
Jun 16, 2006 | 8.534 | 8.595 | 8.344 | 8.530 | 12,475,800 | -0.03(-0.37%) |
Jun 15, 2006 | 8.279 | 8.611 | 8.252 | 8.562 | 13,433,192 | +0.35(+4.26%) |
Jun 14, 2006 | 8.008 | 8.234 | 8.008 | 8.212 | 14,745,399 | +0.22(+2.78%) |
Jun 13, 2006 | 8.144 | 8.243 | 7.939 | 7.990 | 16,435,581 | -0.28(-3.39%) |
Jun 12, 2006 | 8.467 | 8.517 | 8.250 | 8.271 | 15,349,285 | -0.12(-1.49%) |
Jun 09, 2006 | 8.526 | 8.570 | 8.276 | 8.395 | 15,464,644 | -0.12(-1.38%) |
Jun 08, 2006 | 8.370 | 8.530 | 8.125 | 8.513 | 19,601,396 | +0.03(+0.35%) |
Jun 07, 2006 | 8.774 | 8.775 | 8.471 | 8.484 | 13,759,168 | -0.33(-3.73%) |
Jun 06, 2006 | 8.696 | 8.957 | 8.696 | 8.812 | 15,052,586 | +0.00(+0.01%) |
Jun 05, 2006 | 9.097 | 9.127 | 8.762 | 8.811 | 17,954,910 | -0.16(-1.77%) |
Jun 02, 2006 | 8.867 | 9.012 | 8.748 | 8.970 | 11,852,251 | +0.18(+2.06%) |
Jun 01, 2006 | 8.553 | 8.805 | 8.504 | 8.789 | 14,138,454 | +0.20(+2.34%) |
May 31, 2006 | 8.496 | 8.598 | 8.381 | 8.588 | 16,526,033 | +0.07(+0.77%) |
May 30, 2006 | 8.765 | 8.838 | 8.495 | 8.522 | 11,262,347 | -0.17(-2.00%) |
May 26, 2006 | 8.663 | 8.733 | 8.592 | 8.696 | 8,533,498 | +0.03(+0.38%) |
May 25, 2006 | 8.619 | 8.804 | 8.541 | 8.663 | 18,027,884 | +0.27(+3.22%) |
May 24, 2006 | 8.361 | 8.525 | 8.181 | 8.393 | 15,128,617 | -0.09(-1.11%) |
May 23, 2006 | 8.509 | 8.792 | 8.461 | 8.487 | 20,668,466 | +0.20(+2.40%) |
May 22, 2006 | 8.405 | 8.467 | 8.082 | 8.288 | 26,995,288 | -0.35(-4.07%) |
May 19, 2006 | 8.556 | 8.734 | 8.400 | 8.639 | 17,600,530 | +0.09(+1.06%) |
May 18, 2006 | 8.582 | 8.697 | 8.509 | 8.549 | 15,935,256 | -0.01(-0.16%) |
May 17, 2006 | 8.767 | 8.868 | 8.416 | 8.562 | 16,453,497 | -0.22(-2.46%) |
May 16, 2006 | 8.639 | 8.931 | 8.622 | 8.779 | 17,186,724 | +0.17(+1.95%) |
May 15, 2006 | 8.582 | 8.757 | 8.454 | 8.611 | 18,304,482 | -0.36(-3.97%) |
May 12, 2006 | 9.193 | 9.211 | 8.949 | 8.966 | 14,904,017 | -0.26(-2.83%) |
May 11, 2006 | 9.509 | 9.556 | 9.185 | 9.227 | 12,707,829 | -0.15(-1.63%) |
May 10, 2006 | 9.231 | 9.387 | 9.176 | 9.381 | 11,586,139 | +0.13(+1.40%) |
May 09, 2006 | 9.211 | 9.325 | 9.140 | 9.251 | 16,161,167 | +0.00(+0.04%) |
May 08, 2006 | 9.143 | 9.266 | 9.080 | 9.248 | 11,836,957 | -0.05(-0.53%) |
May 05, 2006 | 9.263 | 9.355 | 9.200 | 9.297 | 14,685,098 | +0.09(+0.93%) |
May 04, 2006 | 9.223 | 9.373 | 9.034 | 9.211 | 16,646,198 | -0.05(-0.57%) |
May 03, 2006 | 9.358 | 9.416 | 9.147 | 9.264 | 10,745,417 | -0.14(-1.47%) |
May 02, 2006 | 9.349 | 9.433 | 9.212 | 9.402 | 12,718,753 | +0.12(+1.28%) |
May 01, 2006 | 9.177 | 9.374 | 9.168 | 9.283 | 10,563,640 | +0.20(+2.23%) |
Apr 28, 2006 | 9.057 | 9.223 | 9.011 | 9.081 | 15,321,319 | +0.09(+0.99%) |
Apr 27, 2006 | 9.154 | 9.374 | 8.935 | 8.992 | 19,225,168 | -0.38(-4.04%) |
Apr 26, 2006 | 9.455 | 9.701 | 9.293 | 9.370 | 17,555,086 | -0.10(-1.09%) |
Apr 25, 2006 | 9.690 | 9.789 | 9.353 | 9.473 | 18,159,846 | -0.12(-1.26%) |
Apr 24, 2006 | 9.806 | 9.811 | 9.549 | 9.595 | 12,014,365 | -0.25(-2.55%) |
Apr 21, 2006 | 9.771 | 9.904 | 9.644 | 9.845 | 12,650,150 | +0.16(+1.62%) |
Apr 20, 2006 | 9.646 | 9.718 | 9.414 | 9.688 | 14,382,717 | +0.02(+0.18%) |
Apr 19, 2006 | 9.612 | 9.726 | 9.520 | 9.671 | 12,630,486 | +0.00(+0.00%) |
Apr 18, 2006 | 9.520 | 9.679 | 9.455 | 9.671 | 15,732,504 | +0.25(+2.61%) |
Apr 17, 2006 | 9.194 | 9.439 | 9.172 | 9.425 | 9,938,779 | +0.31(+3.39%) |
Apr 13, 2006 | 9.072 | 9.130 | 8.953 | 9.116 | 6,798,745 | +0.04(+0.49%) |
Apr 12, 2006 | 9.057 | 9.152 | 8.937 | 9.072 | 10,497,221 | +0.00(+0.03%) |
Apr 11, 2006 | 9.143 | 9.225 | 9.017 | 9.069 | 13,345,362 | +0.01(+0.15%) |
Apr 10, 2006 | 9.045 | 9.140 | 9.024 | 9.056 | 7,399,136 | +0.12(+1.33%) |
Apr 07, 2006 | 9.040 | 9.114 | 8.871 | 8.937 | 10,084,288 | -0.13(-1.48%) |
Apr 06, 2006 | 9.165 | 9.165 | 8.947 | 9.071 | 13,605,356 | -0.04(-0.48%) |
Apr 05, 2006 | 8.953 | 9.145 | 8.921 | 9.114 | 12,634,419 | +0.18(+1.96%) |
Apr 04, 2006 | 8.807 | 8.947 | 8.720 | 8.939 | 10,081,667 | +0.16(+1.85%) |