Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.411 | 8.411 | 8.305 | 8.373 | 1,132,655 | +0.04(+0.52%) |
Jun 29, 2006 | 8.144 | 8.355 | 8.132 | 8.330 | 1,523,393 | +0.28(+3.46%) |
Jun 28, 2006 | 8.014 | 8.064 | 7.989 | 8.051 | 254,464 | +0.08(+1.01%) |
Jun 27, 2006 | 8.089 | 8.126 | 7.959 | 7.971 | 545,579 | -0.15(-1.83%) |
Jun 26, 2006 | 8.101 | 8.144 | 8.070 | 8.120 | 927,437 | -0.01(-0.08%) |
Jun 23, 2006 | 8.058 | 8.132 | 8.020 | 8.126 | 186,165 | +0.06(+0.69%) |
Jun 22, 2006 | 8.082 | 8.095 | 7.977 | 8.070 | 1,061,612 | -0.01(-0.08%) |
Jun 21, 2006 | 7.965 | 8.175 | 7.952 | 8.076 | 1,097,456 | +0.10(+1.24%) |
Jun 20, 2006 | 8.002 | 8.045 | 7.934 | 7.977 | 1,457,517 | -0.05(-0.62%) |
Jun 19, 2006 | 8.058 | 8.120 | 7.971 | 8.027 | 860,753 | -0.04(-0.54%) |
Jun 16, 2006 | 8.120 | 8.138 | 8.027 | 8.070 | 3,896,722 | -0.01(-0.15%) |
Jun 15, 2006 | 7.983 | 8.132 | 7.971 | 8.082 | 1,515,643 | +0.17(+2.11%) |
Jun 14, 2006 | 7.773 | 7.915 | 7.711 | 7.915 | 4,419,536 | +0.21(+2.73%) |
Jun 13, 2006 | 7.791 | 7.841 | 7.680 | 7.705 | 6,938,989 | -0.22(-2.81%) |
Jun 12, 2006 | 8.095 | 8.095 | 7.928 | 7.928 | 1,359,832 | -0.12(-1.54%) |
Jun 09, 2006 | 8.095 | 8.113 | 8.014 | 8.051 | 586,429 | -0.05(-0.61%) |
Jun 08, 2006 | 8.113 | 8.113 | 7.791 | 8.101 | 4,348,493 | -0.14(-1.65%) |
Jun 07, 2006 | 8.262 | 8.336 | 8.188 | 8.237 | 3,165,623 | -0.01(-0.08%) |
Jun 06, 2006 | 8.212 | 8.349 | 8.082 | 8.243 | 4,894,234 | -0.02(-0.22%) |
Jun 05, 2006 | 8.380 | 8.386 | 8.206 | 8.262 | 3,072,298 | -0.11(-1.26%) |
Jun 02, 2006 | 8.361 | 8.411 | 8.312 | 8.367 | 2,609,225 | +0.01(+0.07%) |
Jun 01, 2006 | 8.237 | 8.380 | 8.212 | 8.361 | 1,132,332 | +0.06(+0.75%) |
May 31, 2006 | 8.243 | 8.305 | 8.194 | 8.299 | 1,415,536 | +0.09(+1.13%) |
May 30, 2006 | 8.355 | 8.355 | 8.181 | 8.206 | 2,382,855 | -0.22(-2.57%) |
May 26, 2006 | 8.448 | 8.460 | 8.355 | 8.423 | 2,350,401 | +0.04(+0.52%) |
May 25, 2006 | 8.330 | 8.417 | 8.281 | 8.380 | 4,025,569 | +0.06(+0.74%) |
May 24, 2006 | 8.287 | 8.392 | 8.237 | 8.318 | 1,930,762 | +0.06(+0.75%) |
May 23, 2006 | 8.336 | 8.497 | 8.256 | 8.256 | 3,283,328 | -0.07(-0.89%) |
May 22, 2006 | 8.373 | 8.398 | 8.163 | 8.330 | 5,823,771 | -0.23(-2.68%) |
May 19, 2006 | 8.497 | 8.621 | 8.473 | 8.559 | 1,519,195 | +0.09(+1.10%) |
May 18, 2006 | 8.578 | 8.671 | 8.460 | 8.466 | 1,673,068 | -0.11(-1.30%) |
May 17, 2006 | 8.714 | 8.714 | 8.349 | 8.578 | 5,631,147 | -0.07(-0.79%) |
May 16, 2006 | 8.714 | 8.714 | 8.640 | 8.646 | 3,866,852 | +0.02(+0.22%) |
May 15, 2006 | 8.658 | 8.658 | 8.516 | 8.627 | 5,830,229 | -0.09(-1.00%) |
May 12, 2006 | 8.881 | 8.881 | 8.671 | 8.714 | 4,173,630 | -0.17(-1.88%) |
May 11, 2006 | 9.005 | 9.011 | 8.819 | 8.881 | 6,676,774 | -0.07(-0.76%) |
May 10, 2006 | 8.980 | 9.008 | 8.925 | 8.949 | 1,312,685 | -0.11(-1.23%) |
May 09, 2006 | 9.042 | 9.086 | 9.005 | 9.061 | 2,181,512 | -0.08(-0.88%) |
May 08, 2006 | 9.135 | 9.148 | 9.117 | 9.141 | 1,541,961 | +0.06(+0.61%) |
May 05, 2006 | 9.104 | 9.123 | 9.067 | 9.086 | 1,215,162 | +0.02(+0.27%) |
May 04, 2006 | 9.042 | 9.080 | 9.018 | 9.061 | 2,180,382 | +0.04(+0.41%) |
May 03, 2006 | 9.042 | 9.042 | 8.968 | 9.024 | 2,225,591 | +0.04(+0.48%) |
May 02, 2006 | 8.968 | 8.987 | 8.949 | 8.980 | 1,619,786 | +0.16(+1.83%) |
May 01, 2006 | 8.869 | 8.894 | 8.807 | 8.819 | 1,162,687 | -0.04(-0.49%) |
Apr 28, 2006 | 8.788 | 8.863 | 8.788 | 8.863 | 2,088,026 | +0.07(+0.85%) |
Apr 27, 2006 | 8.795 | 8.844 | 8.720 | 8.788 | 4,100,810 | -0.04(-0.42%) |
Apr 26, 2006 | 8.832 | 8.844 | 8.795 | 8.826 | 2,073,332 | +0.09(+0.99%) |
Apr 25, 2006 | 8.813 | 8.819 | 8.739 | 8.739 | 1,277,002 | -0.12(-1.33%) |
Apr 24, 2006 | 8.863 | 8.875 | 8.826 | 8.857 | 1,386,796 | -0.09(-1.04%) |
Apr 21, 2006 | 8.949 | 8.968 | 8.925 | 8.949 | 2,519,129 | +0.02(+0.28%) |
Apr 20, 2006 | 8.912 | 8.949 | 8.869 | 8.925 | 2,139,532 | +0.05(+0.56%) |
Apr 19, 2006 | 8.869 | 8.888 | 8.788 | 8.875 | 1,330,446 | -0.04(-0.42%) |
Apr 18, 2006 | 8.739 | 8.931 | 8.739 | 8.912 | 2,084,150 | +0.22(+2.57%) |
Apr 17, 2006 | 8.702 | 8.739 | 8.683 | 8.689 | 2,240,607 | +0.02(+0.21%) |
Apr 13, 2006 | 8.652 | 8.708 | 8.646 | 8.671 | 924,854 | +0.02(+0.21%) |
Apr 12, 2006 | 8.646 | 8.677 | 8.615 | 8.652 | 711,885 | +0.00(+0.00%) |
Apr 11, 2006 | 8.739 | 8.745 | 8.621 | 8.652 | 1,177,380 | -0.08(-0.92%) |
Apr 10, 2006 | 8.720 | 8.739 | 8.671 | 8.733 | 1,977,586 | +0.09(+1.00%) |
Apr 07, 2006 | 8.689 | 8.727 | 8.609 | 8.646 | 1,412,792 | -0.02(-0.21%) |
Apr 06, 2006 | 8.689 | 8.720 | 8.640 | 8.665 | 2,532,046 | +0.08(+0.94%) |
Apr 05, 2006 | 8.578 | 8.603 | 8.541 | 8.584 | 1,515,481 | +0.04(+0.51%) |
Apr 04, 2006 | 8.528 | 8.603 | 8.516 | 8.541 | 1,923,334 | +0.06(+0.66%) |