Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.109 | 9.148 | 8.975 | 9.074 | 10,420,821 | +0.00(+0.00%) |
Jun 29, 2006 | 8.993 | 9.164 | 8.911 | 9.074 | 14,869,898 | +0.12(+1.34%) |
Jun 28, 2006 | 8.861 | 8.981 | 8.806 | 8.954 | 9,786,011 | +0.09(+1.01%) |
Jun 27, 2006 | 8.663 | 8.896 | 8.647 | 8.865 | 16,605,457 | +0.22(+2.56%) |
Jun 26, 2006 | 8.636 | 8.663 | 8.507 | 8.643 | 13,768,891 | +0.00(+0.00%) |
Jun 23, 2006 | 8.799 | 8.799 | 8.449 | 8.643 | 29,006,134 | +0.62(+7.75%) |
Jun 22, 2006 | 8.154 | 8.173 | 7.983 | 8.022 | 9,864,783 | -0.17(-2.04%) |
Jun 21, 2006 | 8.131 | 8.333 | 8.088 | 8.189 | 8,441,481 | +0.14(+1.79%) |
Jun 20, 2006 | 8.107 | 8.208 | 8.010 | 8.045 | 8,633,005 | -0.06(-0.77%) |
Jun 19, 2006 | 8.410 | 8.418 | 8.045 | 8.107 | 13,732,079 | -0.32(-3.78%) |
Jun 16, 2006 | 8.422 | 8.472 | 8.263 | 8.426 | 8,603,401 | +0.00(+0.05%) |
Jun 15, 2006 | 8.158 | 8.449 | 8.138 | 8.422 | 11,949,154 | +0.34(+4.23%) |
Jun 14, 2006 | 7.882 | 8.092 | 7.793 | 8.080 | 9,266,528 | +0.18(+2.31%) |
Jun 13, 2006 | 8.107 | 8.127 | 7.882 | 7.897 | 14,069,306 | -0.27(-3.28%) |
Jun 12, 2006 | 8.321 | 8.387 | 8.142 | 8.165 | 16,853,614 | -0.19(-2.23%) |
Jun 09, 2006 | 8.243 | 8.387 | 8.243 | 8.352 | 10,176,268 | +0.09(+1.08%) |
Jun 08, 2006 | 8.352 | 8.352 | 7.936 | 8.263 | 26,437,548 | -0.13(-1.53%) |
Jun 07, 2006 | 8.546 | 8.628 | 8.360 | 8.391 | 14,393,919 | -0.25(-2.92%) |
Jun 06, 2006 | 8.709 | 8.861 | 8.515 | 8.643 | 15,840,390 | -0.13(-1.46%) |
Jun 05, 2006 | 9.051 | 9.067 | 8.756 | 8.771 | 10,065,832 | -0.26(-2.92%) |
Jun 02, 2006 | 8.915 | 9.040 | 8.857 | 9.036 | 18,769,886 | +0.15(+1.66%) |
Jun 01, 2006 | 8.779 | 8.907 | 8.663 | 8.888 | 11,990,856 | +0.11(+1.24%) |
May 31, 2006 | 8.655 | 8.787 | 8.616 | 8.779 | 11,689,669 | +0.22(+2.54%) |
May 30, 2006 | 8.818 | 8.935 | 8.527 | 8.562 | 21,533,858 | +0.27(+3.28%) |
May 26, 2006 | 8.158 | 8.294 | 8.099 | 8.290 | 7,338,157 | +0.10(+1.19%) |
May 25, 2006 | 7.963 | 8.263 | 7.882 | 8.193 | 12,348,420 | +0.27(+3.38%) |
May 24, 2006 | 7.944 | 8.092 | 7.773 | 7.925 | 13,249,150 | -0.02(-0.20%) |
May 23, 2006 | 8.084 | 8.235 | 7.921 | 7.940 | 11,286,799 | -0.05(-0.68%) |
May 22, 2006 | 8.061 | 8.076 | 7.808 | 7.995 | 14,317,978 | -0.10(-1.20%) |
May 19, 2006 | 8.041 | 8.154 | 7.894 | 8.092 | 12,686,934 | +0.05(+0.68%) |
May 18, 2006 | 8.111 | 8.352 | 7.998 | 8.037 | 13,129,705 | -0.08(-1.00%) |
May 17, 2006 | 8.255 | 8.340 | 8.080 | 8.119 | 11,480,640 | -0.18(-2.20%) |
May 16, 2006 | 8.449 | 8.515 | 8.274 | 8.301 | 20,417,664 | -0.10(-1.20%) |
May 15, 2006 | 8.503 | 8.558 | 8.294 | 8.402 | 15,013,026 | -0.19(-2.22%) |
May 12, 2006 | 8.818 | 8.838 | 8.581 | 8.593 | 12,780,379 | -0.30(-3.32%) |
May 11, 2006 | 9.117 | 9.117 | 8.830 | 8.888 | 8,301,698 | -0.17(-1.89%) |
May 10, 2006 | 8.970 | 9.117 | 8.970 | 9.059 | 6,218,615 | +0.02(+0.21%) |
May 09, 2006 | 8.981 | 9.071 | 8.876 | 9.040 | 10,981,493 | +0.07(+0.82%) |
May 08, 2006 | 8.775 | 8.973 | 8.674 | 8.966 | 11,061,810 | +0.16(+1.76%) |
May 05, 2006 | 8.733 | 8.845 | 8.670 | 8.810 | 14,512,592 | +0.25(+2.95%) |
May 04, 2006 | 8.546 | 8.756 | 8.333 | 8.558 | 19,041,984 | -0.18(-2.05%) |
May 03, 2006 | 8.748 | 8.896 | 8.682 | 8.737 | 10,707,335 | -0.01(-0.13%) |
May 02, 2006 | 8.647 | 8.783 | 8.647 | 8.748 | 15,068,887 | +0.17(+1.99%) |
May 01, 2006 | 8.558 | 8.643 | 8.535 | 8.577 | 11,494,284 | +0.06(+0.68%) |
Apr 28, 2006 | 8.643 | 8.674 | 8.488 | 8.519 | 8,743,183 | -0.09(-1.04%) |
Apr 27, 2006 | 8.546 | 8.702 | 8.348 | 8.608 | 10,471,277 | -0.01(-0.09%) |
Apr 26, 2006 | 8.702 | 8.861 | 8.546 | 8.616 | 9,160,211 | -0.03(-0.36%) |
Apr 25, 2006 | 8.725 | 8.771 | 8.604 | 8.647 | 14,108,177 | -0.06(-0.71%) |
Apr 24, 2006 | 8.849 | 8.884 | 8.616 | 8.709 | 10,260,446 | -0.12(-1.41%) |
Apr 21, 2006 | 8.966 | 8.970 | 8.748 | 8.834 | 10,870,028 | -0.05(-0.57%) |
Apr 20, 2006 | 9.012 | 9.067 | 8.760 | 8.884 | 6,012,161 | -0.14(-1.59%) |
Apr 19, 2006 | 8.958 | 9.051 | 8.787 | 9.028 | 10,793,315 | +0.09(+0.96%) |
Apr 18, 2006 | 8.643 | 8.958 | 8.690 | 8.942 | 12,805,607 | +0.30(+3.51%) |
Apr 17, 2006 | 8.527 | 8.643 | 8.468 | 8.639 | 7,177,009 | +0.16(+1.88%) |
Apr 13, 2006 | 8.515 | 8.523 | 8.364 | 8.480 | 5,693,726 | -0.03(-0.41%) |
Apr 12, 2006 | 8.507 | 8.573 | 8.395 | 8.515 | 7,948,254 | +0.01(+0.09%) |
Apr 11, 2006 | 8.624 | 8.713 | 8.399 | 8.507 | 8,649,222 | -0.12(-1.35%) |
Apr 10, 2006 | 8.589 | 8.674 | 8.546 | 8.624 | 9,260,092 | +0.09(+1.05%) |
Apr 07, 2006 | 8.737 | 8.740 | 8.461 | 8.535 | 19,668,300 | -0.19(-2.23%) |
Apr 06, 2006 | 8.558 | 8.740 | 8.542 | 8.729 | 18,195,314 | +0.19(+2.28%) |
Apr 05, 2006 | 8.434 | 8.546 | 8.356 | 8.535 | 14,993,719 | +0.24(+2.90%) |
Apr 04, 2006 | 8.301 | 8.356 | 8.235 | 8.294 | 12,110,816 | -0.02(-0.19%) |