Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.434 | 9.434 | 9.370 | 9.391 | 905,648 | -0.01(-0.05%) |
Jun 29, 2006 | 9.275 | 9.418 | 9.275 | 9.396 | 669,600 | +0.12(+1.24%) |
Jun 28, 2006 | 9.307 | 9.315 | 9.258 | 9.281 | 617,332 | -0.01(-0.08%) |
Jun 27, 2006 | 9.451 | 9.451 | 9.280 | 9.289 | 203,804 | -0.13(-1.43%) |
Jun 26, 2006 | 9.408 | 9.476 | 9.364 | 9.424 | 333,200 | +0.03(+0.36%) |
Jun 23, 2006 | 9.290 | 9.416 | 9.256 | 9.390 | 536,056 | +0.12(+1.32%) |
Jun 22, 2006 | 9.454 | 9.454 | 9.114 | 9.268 | 1,143,060 | -0.19(-1.97%) |
Jun 21, 2006 | 9.463 | 9.629 | 9.416 | 9.454 | 707,836 | -0.01(-0.15%) |
Jun 20, 2006 | 9.562 | 9.575 | 9.424 | 9.467 | 374,136 | -0.11(-1.16%) |
Jun 19, 2006 | 9.669 | 9.717 | 9.559 | 9.579 | 240,952 | -0.11(-1.11%) |
Jun 16, 2006 | 9.723 | 9.758 | 9.679 | 9.686 | 275,868 | -0.02(-0.15%) |
Jun 15, 2006 | 9.659 | 9.730 | 9.606 | 9.701 | 607,792 | +0.04(+0.44%) |
Jun 14, 2006 | 9.523 | 9.681 | 9.519 | 9.659 | 393,988 | +0.11(+1.15%) |
Jun 13, 2006 | 9.633 | 9.633 | 9.491 | 9.549 | 543,996 | -0.12(-1.19%) |
Jun 12, 2006 | 9.801 | 9.811 | 9.652 | 9.664 | 320,552 | -0.16(-1.62%) |
Jun 09, 2006 | 9.877 | 9.943 | 9.800 | 9.822 | 362,572 | -0.08(-0.85%) |
Jun 08, 2006 | 9.920 | 9.975 | 9.814 | 9.906 | 533,216 | -0.05(-0.55%) |
Jun 07, 2006 | 9.844 | 9.999 | 9.835 | 9.961 | 454,140 | +0.08(+0.84%) |
Jun 06, 2006 | 9.832 | 9.905 | 9.806 | 9.879 | 856,380 | +0.04(+0.36%) |
Jun 05, 2006 | 9.914 | 9.998 | 9.831 | 9.844 | 575,620 | -0.11(-1.11%) |
Jun 02, 2006 | 9.797 | 9.977 | 9.795 | 9.954 | 761,912 | +0.13(+1.37%) |
Jun 01, 2006 | 9.536 | 9.819 | 9.536 | 9.819 | 572,648 | +0.26(+2.77%) |
May 31, 2006 | 9.426 | 9.588 | 9.426 | 9.554 | 338,004 | +0.12(+1.23%) |
May 30, 2006 | 9.526 | 9.529 | 9.436 | 9.438 | 337,480 | -0.13(-1.32%) |
May 26, 2006 | 9.476 | 9.574 | 9.475 | 9.564 | 616,724 | +0.07(+0.71%) |
May 25, 2006 | 9.520 | 9.536 | 9.469 | 9.496 | 859,464 | -0.04(-0.47%) |
May 24, 2006 | 9.546 | 9.600 | 9.435 | 9.541 | 840,780 | -0.01(-0.07%) |
May 23, 2006 | 9.500 | 9.598 | 9.482 | 9.547 | 1,139,684 | +0.04(+0.43%) |
May 22, 2006 | 9.559 | 9.560 | 9.411 | 9.506 | 587,328 | -0.07(-0.73%) |
May 19, 2006 | 9.585 | 9.708 | 9.525 | 9.576 | 467,004 | -0.03(-0.27%) |
May 18, 2006 | 9.643 | 9.697 | 9.580 | 9.602 | 403,208 | -0.04(-0.43%) |
May 17, 2006 | 9.699 | 9.705 | 9.580 | 9.644 | 663,344 | -0.08(-0.86%) |
May 16, 2006 | 9.562 | 9.742 | 9.531 | 9.727 | 670,784 | +0.17(+1.81%) |
May 15, 2006 | 9.566 | 9.616 | 9.296 | 9.555 | 829,780 | -0.07(-0.77%) |
May 12, 2006 | 9.707 | 9.707 | 9.572 | 9.629 | 630,248 | -0.11(-1.15%) |
May 11, 2006 | 9.873 | 9.953 | 9.741 | 9.741 | 788,248 | -0.15(-1.48%) |
May 10, 2006 | 9.861 | 9.936 | 9.803 | 9.887 | 383,000 | +0.03(+0.27%) |
May 09, 2006 | 9.875 | 9.899 | 9.773 | 9.861 | 776,752 | -0.01(-0.09%) |
May 08, 2006 | 9.859 | 9.887 | 9.812 | 9.870 | 423,468 | -0.01(-0.05%) |
May 05, 2006 | 9.844 | 9.881 | 9.825 | 9.875 | 549,768 | +0.05(+0.53%) |
May 04, 2006 | 9.887 | 9.915 | 9.811 | 9.822 | 897,124 | -0.05(-0.53%) |
May 03, 2006 | 10.02 | 10.07 | 9.875 | 9.875 | 1,413,408 | -0.17(-1.69%) |
May 02, 2006 | 10.24 | 10.24 | 10.04 | 10.04 | 614,092 | -0.15(-1.51%) |
May 01, 2006 | 10.34 | 10.39 | 10.20 | 10.20 | 654,772 | -0.20(-1.95%) |
Apr 28, 2006 | 10.04 | 10.40 | 10.00 | 10.40 | 822,400 | -0.02(-0.20%) |
Apr 27, 2006 | 10.32 | 10.44 | 10.20 | 10.42 | 496,980 | +0.11(+1.04%) |
Apr 26, 2006 | 10.49 | 10.54 | 10.30 | 10.31 | 543,056 | -0.20(-1.90%) |
Apr 25, 2006 | 10.68 | 10.68 | 10.49 | 10.52 | 377,688 | -0.17(-1.64%) |
Apr 24, 2006 | 10.67 | 10.74 | 10.60 | 10.69 | 370,700 | +0.05(+0.47%) |
Apr 21, 2006 | 10.63 | 10.67 | 10.59 | 10.64 | 308,652 | +0.01(+0.08%) |
Apr 20, 2006 | 10.54 | 10.63 | 10.49 | 10.63 | 253,244 | +0.07(+0.66%) |
Apr 19, 2006 | 10.45 | 10.57 | 10.45 | 10.56 | 400,308 | +0.11(+1.06%) |
Apr 18, 2006 | 10.29 | 10.52 | 10.29 | 10.45 | 325,828 | +0.15(+1.48%) |
Apr 17, 2006 | 10.23 | 10.30 | 10.22 | 10.30 | 219,048 | +0.04(+0.34%) |
Apr 13, 2006 | 10.14 | 10.29 | 10.08 | 10.26 | 458,836 | +0.15(+1.50%) |
Apr 12, 2006 | 10.10 | 10.14 | 10.06 | 10.11 | 394,464 | +0.01(+0.14%) |
Apr 11, 2006 | 10.12 | 10.14 | 10.01 | 10.10 | 419,600 | -0.04(-0.36%) |
Apr 10, 2006 | 10.11 | 10.17 | 10.05 | 10.13 | 627,248 | -0.01(-0.12%) |
Apr 07, 2006 | 10.21 | 10.33 | 10.12 | 10.15 | 610,824 | -0.08(-0.82%) |
Apr 06, 2006 | 10.28 | 10.28 | 10.21 | 10.23 | 410,512 | -0.03(-0.28%) |
Apr 05, 2006 | 10.24 | 10.34 | 10.19 | 10.26 | 603,324 | -0.02(-0.16%) |
Apr 04, 2006 | 10.30 | 10.37 | 10.07 | 10.28 | 1,562,684 | -0.38(-3.54%) |