Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.583 | 8.744 | 8.583 | 8.662 | 1,690 | +0.06(+0.75%) |
Jun 29, 2006 | 8.873 | 9.006 | 8.597 | 8.597 | 2,331 | -0.20(-2.32%) |
Jun 28, 2006 | 8.734 | 9.053 | 8.595 | 8.801 | 8,850 | -0.08(-0.87%) |
Jun 27, 2006 | 8.749 | 9.125 | 8.677 | 8.878 | 23,812 | +0.14(+1.59%) |
Jun 26, 2006 | 8.492 | 8.739 | 8.492 | 8.739 | 7,772 | +0.20(+2.29%) |
Jun 23, 2006 | 8.687 | 8.746 | 8.538 | 8.543 | 36,399 | -0.21(-2.35%) |
Jun 22, 2006 | 8.749 | 8.749 | 8.749 | 8.749 | 194 | +0.08(+0.89%) |
Jun 21, 2006 | 8.672 | 8.672 | 8.672 | 8.672 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 8.569 | 8.672 | 8.569 | 8.672 | 8,500 | -0.02(-0.18%) |
Jun 19, 2006 | 8.723 | 8.749 | 8.620 | 8.687 | 5,390 | +0.02(+0.18%) |
Jun 16, 2006 | 8.749 | 8.749 | 8.672 | 8.672 | 6,903 | -0.07(-0.82%) |
Jun 15, 2006 | 8.749 | 8.749 | 8.744 | 8.744 | 2,914 | +0.01(+0.06%) |
Jun 14, 2006 | 8.749 | 8.749 | 8.610 | 8.739 | 6,746 | +0.13(+1.56%) |
Jun 13, 2006 | 8.605 | 9.078 | 8.605 | 8.605 | 6,431 | -0.14(-1.65%) |
Jun 12, 2006 | 8.708 | 8.996 | 8.672 | 8.749 | 5,044 | -0.19(-2.07%) |
Jun 09, 2006 | 8.986 | 8.986 | 8.934 | 8.934 | 1,360 | -0.07(-0.74%) |
Jun 08, 2006 | 8.986 | 9.006 | 8.986 | 9.001 | 2,137 | +0.38(+4.42%) |
Jun 07, 2006 | 8.553 | 8.620 | 8.553 | 8.620 | 2,720 | -0.23(-2.56%) |
Jun 06, 2006 | 8.728 | 8.847 | 8.481 | 8.847 | 4,368 | +0.22(+2.50%) |
Jun 05, 2006 | 8.579 | 8.631 | 8.492 | 8.631 | 15,404 | -0.12(-1.35%) |
Jun 02, 2006 | 8.749 | 8.749 | 8.703 | 8.749 | 602 | +0.20(+2.29%) |
Jun 01, 2006 | 8.553 | 8.553 | 8.553 | 8.553 | 388 | +0.00(+0.00%) |
May 31, 2006 | 8.517 | 8.620 | 8.517 | 8.553 | 2,040 | +0.04(+0.42%) |
May 30, 2006 | 8.518 | 8.518 | 8.517 | 8.517 | 874 | +0.00(+0.00%) |
May 26, 2006 | 8.620 | 8.620 | 8.517 | 8.517 | 3,108 | -0.11(-1.25%) |
May 25, 2006 | 8.749 | 8.749 | 8.579 | 8.626 | 13,002 | -0.06(-0.75%) |
May 24, 2006 | 8.690 | 8.690 | 8.690 | 8.690 | 2,937 | +0.22(+2.59%) |
May 23, 2006 | 8.466 | 8.548 | 8.466 | 8.471 | 6,217 | -0.06(-0.72%) |
May 22, 2006 | 8.569 | 8.584 | 8.492 | 8.533 | 23,318 | -0.04(-0.42%) |
May 19, 2006 | 8.540 | 8.569 | 8.540 | 8.569 | 882 | -0.07(-0.83%) |
May 18, 2006 | 8.497 | 8.641 | 8.497 | 8.641 | 74,808 | +0.14(+1.70%) |
May 17, 2006 | 8.497 | 8.497 | 8.497 | 8.497 | 971 | -0.08(-0.90%) |
May 16, 2006 | 8.497 | 8.574 | 8.492 | 8.574 | 4,830 | -0.05(-0.54%) |
May 15, 2006 | 8.672 | 8.672 | 8.466 | 8.620 | 5,741 | -0.08(-0.89%) |
May 12, 2006 | 8.698 | 8.698 | 8.698 | 8.698 | 0 | +0.00(+0.00%) |
May 11, 2006 | 8.620 | 8.698 | 8.620 | 8.698 | 3,206 | +0.07(+0.84%) |
May 10, 2006 | 8.665 | 8.665 | 8.617 | 8.626 | 1,554 | -0.03(-0.33%) |
May 09, 2006 | 8.677 | 8.698 | 8.654 | 8.654 | 3,886 | +0.04(+0.51%) |
May 08, 2006 | 8.543 | 8.646 | 8.466 | 8.610 | 17,176 | +0.06(+0.66%) |
May 05, 2006 | 8.646 | 8.646 | 8.548 | 8.553 | 3,108 | -0.07(-0.84%) |
May 04, 2006 | 8.508 | 8.626 | 8.508 | 8.626 | 825 | +0.04(+0.43%) |
May 03, 2006 | 8.512 | 8.595 | 8.466 | 8.589 | 12,243 | +0.12(+1.45%) |
May 02, 2006 | 8.492 | 8.492 | 8.440 | 8.466 | 13,514 | -0.08(-0.96%) |
May 01, 2006 | 8.394 | 8.548 | 8.394 | 8.548 | 15,993 | -0.01(-0.12%) |
Apr 28, 2006 | 8.749 | 8.749 | 8.492 | 8.559 | 3,886 | -0.04(-0.42%) |
Apr 27, 2006 | 8.610 | 8.672 | 8.595 | 8.595 | 1,748 | -0.15(-1.76%) |
Apr 26, 2006 | 8.759 | 8.759 | 8.749 | 8.749 | 1,210 | -0.05(-0.58%) |
Apr 25, 2006 | 8.749 | 8.903 | 8.749 | 8.801 | 4,702 | -0.16(-1.84%) |
Apr 24, 2006 | 8.749 | 8.965 | 8.749 | 8.965 | 3,027 | +0.22(+2.47%) |
Apr 21, 2006 | 8.739 | 8.754 | 8.739 | 8.749 | 2,137 | +0.26(+3.03%) |
Apr 20, 2006 | 8.569 | 8.620 | 7.977 | 8.492 | 45,444 | -0.10(-1.20%) |
Apr 19, 2006 | 8.656 | 8.656 | 8.492 | 8.595 | 11,392 | -0.05(-0.54%) |
Apr 18, 2006 | 8.739 | 8.739 | 8.641 | 8.641 | 2,918 | -0.10(-1.12%) |
Apr 17, 2006 | 8.728 | 8.893 | 8.626 | 8.739 | 7,875 | -0.14(-1.57%) |
Apr 13, 2006 | 8.878 | 8.878 | 8.878 | 8.878 | 582 | -0.03(-0.29%) |
Apr 12, 2006 | 8.909 | 8.909 | 8.903 | 8.903 | 3,108 | -0.03(-0.29%) |
Apr 11, 2006 | 8.929 | 9.104 | 8.883 | 8.929 | 16,906 | -0.03(-0.29%) |
Apr 10, 2006 | 8.919 | 9.006 | 8.903 | 8.955 | 14,400 | -0.11(-1.25%) |
Apr 07, 2006 | 9.017 | 9.084 | 9.017 | 9.068 | 922 | -0.02(-0.23%) |
Apr 06, 2006 | 9.135 | 9.135 | 9.089 | 9.089 | 680 | -0.03(-0.34%) |
Apr 05, 2006 | 9.129 | 9.130 | 9.017 | 9.120 | 777 | +0.13(+1.49%) |
Apr 04, 2006 | 9.125 | 9.125 | 8.981 | 8.986 | 9,009 | -0.12(-1.36%) |