Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.400 | 8.511 | 8.318 | 8.499 | 1,235,697 | +0.18(+2.13%) |
Jun 29, 2006 | 8.153 | 8.322 | 8.090 | 8.322 | 711,377 | +0.20(+2.42%) |
Jun 28, 2006 | 8.117 | 8.125 | 8.042 | 8.125 | 326,333 | +0.06(+0.68%) |
Jun 27, 2006 | 8.066 | 8.125 | 8.058 | 8.070 | 561,680 | -0.02(-0.19%) |
Jun 26, 2006 | 8.027 | 8.101 | 7.983 | 8.086 | 588,366 | +0.14(+1.73%) |
Jun 23, 2006 | 7.983 | 8.007 | 7.924 | 7.948 | 338,279 | -0.03(-0.39%) |
Jun 22, 2006 | 7.968 | 8.019 | 7.916 | 7.979 | 564,222 | -0.02(-0.25%) |
Jun 21, 2006 | 7.850 | 8.038 | 7.850 | 7.999 | 466,626 | +0.14(+1.75%) |
Jun 20, 2006 | 7.956 | 7.987 | 7.846 | 7.861 | 352,765 | -0.11(-1.33%) |
Jun 19, 2006 | 7.991 | 8.011 | 7.909 | 7.968 | 751,279 | -0.04(-0.54%) |
Jun 16, 2006 | 8.046 | 8.046 | 7.952 | 8.011 | 2,065,001 | -0.03(-0.34%) |
Jun 15, 2006 | 7.857 | 8.050 | 7.854 | 8.038 | 657,242 | +0.21(+2.71%) |
Jun 14, 2006 | 7.909 | 7.940 | 7.818 | 7.826 | 1,712,744 | -0.07(-0.85%) |
Jun 13, 2006 | 7.901 | 8.042 | 7.889 | 7.893 | 991,455 | -0.01(-0.10%) |
Jun 12, 2006 | 8.038 | 8.038 | 7.901 | 7.901 | 707,564 | -0.14(-1.76%) |
Jun 09, 2006 | 8.038 | 8.133 | 7.968 | 8.042 | 444,515 | +0.02(+0.29%) |
Jun 08, 2006 | 8.007 | 8.078 | 7.873 | 8.019 | 734,505 | -0.05(-0.59%) |
Jun 07, 2006 | 7.972 | 8.215 | 7.972 | 8.066 | 754,583 | +0.09(+1.18%) |
Jun 06, 2006 | 8.023 | 8.042 | 7.889 | 7.972 | 549,989 | -0.06(-0.69%) |
Jun 05, 2006 | 8.015 | 8.180 | 8.011 | 8.027 | 641,230 | -0.03(-0.39%) |
Jun 02, 2006 | 8.058 | 8.105 | 7.979 | 8.058 | 559,901 | +0.05(+0.59%) |
Jun 01, 2006 | 7.987 | 8.027 | 7.916 | 8.011 | 1,127,427 | +0.01(+0.10%) |
May 31, 2006 | 8.003 | 8.062 | 7.897 | 8.003 | 828,796 | +0.01(+0.10%) |
May 30, 2006 | 8.168 | 8.172 | 7.983 | 7.995 | 504,750 | -0.18(-2.21%) |
May 26, 2006 | 8.263 | 8.361 | 8.164 | 8.176 | 366,744 | -0.04(-0.43%) |
May 25, 2006 | 8.070 | 8.212 | 8.058 | 8.212 | 675,033 | +0.21(+2.66%) |
May 24, 2006 | 7.909 | 8.046 | 7.834 | 7.999 | 1,939,958 | +0.09(+1.09%) |
May 23, 2006 | 8.027 | 8.066 | 7.901 | 7.913 | 807,447 | -0.07(-0.89%) |
May 22, 2006 | 7.960 | 8.046 | 7.948 | 7.983 | 993,996 | +0.00(+0.00%) |
May 19, 2006 | 8.082 | 8.137 | 7.936 | 7.983 | 830,829 | -0.12(-1.50%) |
May 18, 2006 | 8.145 | 8.255 | 8.105 | 8.105 | 781,777 | +0.02(+0.24%) |
May 17, 2006 | 8.184 | 8.184 | 8.003 | 8.086 | 466,626 | -0.12(-1.44%) |
May 16, 2006 | 8.219 | 8.271 | 8.184 | 8.204 | 495,092 | +0.00(+0.00%) |
May 15, 2006 | 8.086 | 8.239 | 8.070 | 8.204 | 812,784 | +0.07(+0.87%) |
May 12, 2006 | 8.066 | 8.275 | 8.066 | 8.133 | 913,683 | -0.13(-1.57%) |
May 11, 2006 | 8.471 | 8.471 | 8.239 | 8.263 | 844,299 | -0.23(-2.73%) |
May 10, 2006 | 8.570 | 8.593 | 8.416 | 8.495 | 618,865 | -0.10(-1.19%) |
May 09, 2006 | 8.609 | 8.696 | 8.577 | 8.597 | 586,333 | -0.03(-0.36%) |
May 08, 2006 | 8.558 | 8.656 | 8.558 | 8.629 | 715,697 | +0.03(+0.37%) |
May 05, 2006 | 8.499 | 8.617 | 8.487 | 8.597 | 362,423 | +0.11(+1.30%) |
May 04, 2006 | 8.444 | 8.538 | 8.440 | 8.487 | 732,217 | +0.02(+0.28%) |
May 03, 2006 | 8.400 | 8.487 | 8.330 | 8.463 | 1,045,335 | +0.06(+0.66%) |
May 02, 2006 | 8.361 | 8.459 | 8.223 | 8.408 | 1,091,591 | +0.06(+0.75%) |
May 01, 2006 | 8.522 | 8.526 | 8.326 | 8.345 | 1,010,008 | -0.14(-1.62%) |
Apr 28, 2006 | 8.282 | 8.621 | 8.227 | 8.483 | 1,141,405 | +0.14(+1.70%) |
Apr 27, 2006 | 8.090 | 8.440 | 8.086 | 8.341 | 1,191,728 | +0.13(+1.53%) |
Apr 26, 2006 | 8.400 | 8.424 | 8.145 | 8.215 | 1,152,588 | -0.26(-3.06%) |
Apr 25, 2006 | 8.511 | 8.530 | 8.416 | 8.475 | 1,574,992 | -0.02(-0.23%) |
Apr 24, 2006 | 8.593 | 8.609 | 8.483 | 8.495 | 1,474,093 | -0.11(-1.28%) |
Apr 21, 2006 | 8.715 | 8.715 | 8.487 | 8.605 | 1,975,539 | +0.06(+0.64%) |
Apr 20, 2006 | 8.617 | 8.617 | 8.518 | 8.550 | 787,115 | -0.01(-0.09%) |
Apr 19, 2006 | 8.381 | 8.558 | 8.353 | 8.558 | 1,169,871 | +0.15(+1.83%) |
Apr 18, 2006 | 8.105 | 8.444 | 8.145 | 8.404 | 1,476,126 | +0.30(+3.69%) |
Apr 17, 2006 | 8.105 | 8.141 | 8.070 | 8.105 | 835,404 | -0.02(-0.29%) |
Apr 13, 2006 | 8.105 | 8.137 | 8.066 | 8.129 | 1,102,012 | +0.02(+0.29%) |
Apr 12, 2006 | 8.164 | 8.188 | 8.070 | 8.105 | 765,257 | -0.02(-0.24%) |
Apr 11, 2006 | 8.097 | 8.219 | 8.074 | 8.125 | 1,081,679 | +0.03(+0.39%) |
Apr 10, 2006 | 8.094 | 8.176 | 8.066 | 8.094 | 1,449,440 | -0.01(-0.15%) |
Apr 07, 2006 | 8.125 | 8.227 | 8.097 | 8.105 | 1,229,089 | -0.04(-0.48%) |
Apr 06, 2006 | 7.987 | 8.184 | 7.987 | 8.145 | 2,398,960 | +0.12(+1.52%) |
Apr 05, 2006 | 8.003 | 8.105 | 7.979 | 8.023 | 696,128 | +0.02(+0.30%) |
Apr 04, 2006 | 8.007 | 8.113 | 7.972 | 7.999 | 677,066 | -0.04(-0.44%) |