Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.530 | 7.550 | 7.350 | 7.400 | 39,200 | -0.10(-1.33%) |
Jun 29, 2006 | 7.300 | 7.550 | 7.270 | 7.500 | 17,300 | +0.19(+2.60%) |
Jun 28, 2006 | 7.220 | 7.400 | 7.220 | 7.310 | 9,200 | +0.14(+1.95%) |
Jun 27, 2006 | 7.350 | 7.450 | 7.170 | 7.170 | 18,500 | -0.18(-2.45%) |
Jun 26, 2006 | 7.390 | 7.490 | 7.330 | 7.350 | 5,800 | -0.09(-1.21%) |
Jun 23, 2006 | 7.550 | 7.550 | 7.410 | 7.440 | 7,900 | -0.03(-0.40%) |
Jun 22, 2006 | 7.740 | 7.740 | 7.470 | 7.470 | 9,400 | -0.22(-2.86%) |
Jun 21, 2006 | 7.450 | 7.810 | 7.450 | 7.690 | 17,400 | +0.25(+3.36%) |
Jun 20, 2006 | 7.290 | 7.450 | 7.220 | 7.440 | 3,800 | +0.05(+0.68%) |
Jun 19, 2006 | 7.400 | 7.450 | 7.300 | 7.390 | 8,100 | +0.01(+0.14%) |
Jun 16, 2006 | 7.700 | 7.740 | 7.380 | 7.380 | 12,400 | -0.35(-4.53%) |
Jun 15, 2006 | 7.850 | 7.860 | 7.650 | 7.730 | 20,200 | -0.07(-0.90%) |
Jun 14, 2006 | 7.500 | 7.920 | 7.090 | 7.800 | 60,900 | +0.27(+3.59%) |
Jun 13, 2006 | 7.580 | 7.740 | 7.520 | 7.530 | 9,800 | -0.01(-0.13%) |
Jun 12, 2006 | 7.700 | 7.780 | 7.510 | 7.540 | 20,600 | -0.18(-2.33%) |
Jun 09, 2006 | 7.780 | 7.810 | 7.640 | 7.720 | 22,300 | -0.02(-0.26%) |
Jun 08, 2006 | 7.950 | 7.970 | 7.640 | 7.740 | 54,200 | -0.16(-2.03%) |
Jun 07, 2006 | 8.060 | 8.100 | 7.900 | 7.900 | 17,900 | -0.16(-1.99%) |
Jun 06, 2006 | 8.350 | 8.374 | 8.020 | 8.060 | 18,900 | -0.24(-2.89%) |
Jun 05, 2006 | 7.800 | 8.330 | 7.800 | 8.300 | 42,400 | +0.48(+6.14%) |
Jun 02, 2006 | 7.730 | 7.830 | 7.730 | 7.820 | 106,100 | -0.01(-0.13%) |
Jun 01, 2006 | 8.050 | 8.050 | 7.810 | 7.830 | 34,500 | -0.18(-2.25%) |
May 31, 2006 | 7.990 | 8.050 | 7.960 | 8.010 | 10,400 | -0.03(-0.37%) |
May 30, 2006 | 7.950 | 8.040 | 7.950 | 8.040 | 16,300 | +0.05(+0.63%) |
May 26, 2006 | 7.900 | 7.990 | 7.880 | 7.990 | 68,700 | +0.08(+1.01%) |
May 25, 2006 | 7.900 | 7.940 | 7.870 | 7.910 | 74,000 | +0.01(+0.13%) |
May 24, 2006 | 7.930 | 8.050 | 7.780 | 7.900 | 60,100 | -0.08(-1.00%) |
May 23, 2006 | 7.850 | 8.000 | 7.790 | 7.980 | 48,400 | +0.09(+1.14%) |
May 22, 2006 | 8.070 | 8.130 | 7.850 | 7.890 | 41,100 | -0.28(-3.43%) |
May 19, 2006 | 7.850 | 8.210 | 7.850 | 8.170 | 36,500 | +0.30(+3.81%) |
May 18, 2006 | 8.000 | 8.200 | 7.850 | 7.870 | 69,900 | -0.20(-2.48%) |
May 17, 2006 | 7.910 | 8.170 | 7.880 | 8.070 | 35,400 | +0.11(+1.38%) |
May 16, 2006 | 7.840 | 8.050 | 7.810 | 7.960 | 38,400 | +0.18(+2.31%) |
May 15, 2006 | 8.000 | 8.000 | 7.670 | 7.780 | 116,300 | -0.38(-4.66%) |
May 12, 2006 | 8.830 | 8.850 | 8.090 | 8.160 | 84,900 | -0.68(-7.69%) |
May 11, 2006 | 9.150 | 9.150 | 8.780 | 8.840 | 29,700 | -0.31(-3.39%) |
May 10, 2006 | 9.250 | 9.300 | 9.050 | 9.150 | 36,300 | +0.00(+0.00%) |
May 09, 2006 | 9.290 | 9.290 | 9.060 | 9.150 | 16,900 | -0.13(-1.40%) |
May 08, 2006 | 9.000 | 9.280 | 9.000 | 9.280 | 19,000 | +0.04(+0.43%) |
May 05, 2006 | 9.200 | 9.290 | 9.130 | 9.240 | 23,700 | +0.10(+1.09%) |
May 04, 2006 | 9.280 | 9.280 | 9.010 | 9.140 | 22,300 | -0.09(-0.98%) |
May 03, 2006 | 9.300 | 9.300 | 9.150 | 9.230 | 12,400 | -0.07(-0.75%) |
May 02, 2006 | 9.000 | 9.300 | 8.970 | 9.300 | 43,800 | +0.30(+3.33%) |
May 01, 2006 | 8.990 | 9.090 | 8.960 | 9.000 | 54,300 | -0.05(-0.55%) |
Apr 28, 2006 | 9.440 | 9.440 | 9.010 | 9.050 | 50,500 | -0.39(-4.13%) |
Apr 27, 2006 | 9.000 | 9.490 | 8.950 | 9.440 | 72,700 | +0.45(+5.01%) |
Apr 26, 2006 | 9.300 | 9.300 | 8.830 | 8.990 | 71,100 | -0.29(-3.12%) |
Apr 25, 2006 | 9.600 | 9.600 | 9.110 | 9.280 | 37,500 | -0.31(-3.23%) |
Apr 24, 2006 | 9.450 | 9.760 | 9.450 | 9.590 | 94,800 | +0.21(+2.24%) |
Apr 21, 2006 | 9.140 | 9.380 | 9.100 | 9.380 | 53,200 | +0.34(+3.76%) |
Apr 20, 2006 | 9.100 | 9.170 | 8.950 | 9.040 | 51,800 | -0.06(-0.66%) |
Apr 19, 2006 | 8.950 | 9.100 | 8.900 | 9.100 | 77,900 | +0.15(+1.68%) |
Apr 18, 2006 | 8.660 | 9.190 | 8.660 | 8.950 | 96,400 | +0.29(+3.35%) |
Apr 17, 2006 | 8.600 | 8.660 | 8.130 | 8.660 | 81,800 | +0.02(+0.23%) |
Apr 13, 2006 | 8.970 | 8.980 | 8.550 | 8.640 | 49,700 | -0.33(-3.68%) |
Apr 12, 2006 | 9.140 | 9.140 | 8.810 | 8.970 | 68,300 | -0.07(-0.77%) |
Apr 11, 2006 | 9.650 | 9.700 | 8.890 | 9.040 | 326,700 | -0.66(-6.80%) |
Apr 10, 2006 | 9.190 | 9.790 | 9.190 | 9.700 | 86,900 | +0.51(+5.55%) |
Apr 07, 2006 | 9.330 | 9.390 | 9.000 | 9.190 | 45,000 | -0.24(-2.55%) |
Apr 06, 2006 | 8.810 | 9.430 | 8.810 | 9.430 | 125,400 | +0.62(+7.04%) |
Apr 05, 2006 | 8.350 | 8.850 | 8.350 | 8.810 | 112,300 | -0.04(-0.45%) |
Apr 04, 2006 | 8.600 | 8.980 | 8.490 | 8.850 | 133,500 | +0.45(+5.36%) |