Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.233 | 8.233 | 8.130 | 8.196 | 1,157,140 | +0.04(+0.52%) |
Jun 29, 2006 | 7.972 | 8.178 | 7.960 | 8.154 | 1,556,325 | +0.27(+3.46%) |
Jun 28, 2006 | 7.845 | 7.893 | 7.820 | 7.881 | 259,964 | +0.08(+1.01%) |
Jun 27, 2006 | 7.917 | 7.954 | 7.790 | 7.802 | 557,373 | -0.15(-1.83%) |
Jun 26, 2006 | 7.930 | 7.972 | 7.899 | 7.948 | 947,486 | -0.01(-0.08%) |
Jun 23, 2006 | 7.887 | 7.960 | 7.851 | 7.954 | 190,190 | +0.05(+0.69%) |
Jun 22, 2006 | 7.911 | 7.923 | 7.808 | 7.899 | 1,084,561 | -0.01(-0.08%) |
Jun 21, 2006 | 7.796 | 8.002 | 7.784 | 7.905 | 1,121,181 | +0.10(+1.24%) |
Jun 20, 2006 | 7.833 | 7.875 | 7.766 | 7.808 | 1,489,024 | -0.05(-0.62%) |
Jun 19, 2006 | 7.887 | 7.948 | 7.802 | 7.857 | 879,360 | -0.04(-0.54%) |
Jun 16, 2006 | 7.948 | 7.966 | 7.857 | 7.899 | 3,980,959 | -0.01(-0.15%) |
Jun 15, 2006 | 7.814 | 7.960 | 7.802 | 7.911 | 1,548,407 | +0.16(+2.11%) |
Jun 14, 2006 | 7.608 | 7.748 | 7.548 | 7.748 | 4,515,075 | +0.21(+2.73%) |
Jun 13, 2006 | 7.626 | 7.675 | 7.517 | 7.542 | 7,088,991 | -0.22(-2.81%) |
Jun 12, 2006 | 7.923 | 7.923 | 7.760 | 7.760 | 1,389,228 | -0.12(-1.54%) |
Jun 09, 2006 | 7.923 | 7.942 | 7.845 | 7.881 | 599,106 | -0.05(-0.61%) |
Jun 08, 2006 | 7.942 | 7.942 | 7.626 | 7.930 | 4,442,496 | -0.13(-1.65%) |
Jun 07, 2006 | 8.087 | 8.160 | 8.014 | 8.063 | 3,234,055 | -0.01(-0.08%) |
Jun 06, 2006 | 8.039 | 8.172 | 7.911 | 8.069 | 5,000,035 | -0.02(-0.22%) |
Jun 05, 2006 | 8.202 | 8.208 | 8.033 | 8.087 | 3,138,713 | -0.10(-1.26%) |
Jun 02, 2006 | 8.184 | 8.233 | 8.136 | 8.190 | 2,665,629 | +0.01(+0.07%) |
Jun 01, 2006 | 8.063 | 8.202 | 8.039 | 8.184 | 1,156,810 | +0.06(+0.75%) |
May 31, 2006 | 8.069 | 8.130 | 8.021 | 8.124 | 1,446,137 | +0.09(+1.13%) |
May 30, 2006 | 8.178 | 8.178 | 8.008 | 8.033 | 2,434,366 | -0.21(-2.57%) |
May 26, 2006 | 8.269 | 8.281 | 8.178 | 8.245 | 2,401,211 | +0.04(+0.52%) |
May 25, 2006 | 8.154 | 8.239 | 8.105 | 8.202 | 4,112,591 | +0.06(+0.74%) |
May 24, 2006 | 8.111 | 8.214 | 8.063 | 8.142 | 1,972,500 | +0.06(+0.75%) |
May 23, 2006 | 8.160 | 8.318 | 8.081 | 8.081 | 3,354,305 | -0.07(-0.89%) |
May 22, 2006 | 8.196 | 8.221 | 7.990 | 8.154 | 5,949,665 | -0.22(-2.68%) |
May 19, 2006 | 8.318 | 8.439 | 8.293 | 8.378 | 1,552,036 | +0.09(+1.10%) |
May 18, 2006 | 8.396 | 8.487 | 8.281 | 8.287 | 1,709,236 | -0.11(-1.30%) |
May 17, 2006 | 8.530 | 8.530 | 8.172 | 8.396 | 5,752,877 | -0.07(-0.79%) |
May 16, 2006 | 8.530 | 8.530 | 8.457 | 8.463 | 3,950,443 | +0.02(+0.22%) |
May 15, 2006 | 8.475 | 8.475 | 8.336 | 8.445 | 5,956,264 | -0.08(-1.00%) |
May 12, 2006 | 8.693 | 8.693 | 8.487 | 8.530 | 4,263,853 | -0.16(-1.88%) |
May 11, 2006 | 8.815 | 8.821 | 8.633 | 8.693 | 6,821,109 | -0.07(-0.76%) |
May 10, 2006 | 8.790 | 8.817 | 8.736 | 8.760 | 1,341,062 | -0.11(-1.23%) |
May 09, 2006 | 8.851 | 8.893 | 8.815 | 8.869 | 2,228,671 | -0.08(-0.88%) |
May 08, 2006 | 8.942 | 8.954 | 8.924 | 8.948 | 1,575,294 | +0.05(+0.61%) |
May 05, 2006 | 8.912 | 8.930 | 8.875 | 8.893 | 1,241,431 | +0.02(+0.27%) |
May 04, 2006 | 8.851 | 8.887 | 8.827 | 8.869 | 2,227,516 | +0.04(+0.41%) |
May 03, 2006 | 8.851 | 8.851 | 8.778 | 8.833 | 2,273,703 | +0.04(+0.48%) |
May 02, 2006 | 8.778 | 8.796 | 8.760 | 8.790 | 1,654,801 | +0.16(+1.83%) |
May 01, 2006 | 8.681 | 8.706 | 8.621 | 8.633 | 1,187,821 | -0.04(-0.49%) |
Apr 28, 2006 | 8.602 | 8.675 | 8.602 | 8.675 | 2,133,163 | +0.07(+0.85%) |
Apr 27, 2006 | 8.609 | 8.657 | 8.536 | 8.602 | 4,189,459 | -0.04(-0.42%) |
Apr 26, 2006 | 8.645 | 8.657 | 8.609 | 8.639 | 2,118,153 | +0.08(+0.99%) |
Apr 25, 2006 | 8.627 | 8.633 | 8.554 | 8.554 | 1,304,608 | -0.12(-1.33%) |
Apr 24, 2006 | 8.675 | 8.687 | 8.639 | 8.669 | 1,416,775 | -0.09(-1.04%) |
Apr 21, 2006 | 8.760 | 8.778 | 8.736 | 8.760 | 2,573,586 | +0.02(+0.28%) |
Apr 20, 2006 | 8.724 | 8.760 | 8.681 | 8.736 | 2,185,783 | +0.05(+0.56%) |
Apr 19, 2006 | 8.681 | 8.699 | 8.602 | 8.687 | 1,359,207 | -0.04(-0.42%) |
Apr 18, 2006 | 8.554 | 8.742 | 8.554 | 8.724 | 2,129,204 | +0.22(+2.57%) |
Apr 17, 2006 | 8.518 | 8.554 | 8.499 | 8.505 | 2,289,043 | +0.02(+0.21%) |
Apr 13, 2006 | 8.469 | 8.524 | 8.463 | 8.487 | 944,846 | +0.02(+0.21%) |
Apr 12, 2006 | 8.463 | 8.493 | 8.433 | 8.469 | 727,274 | +0.00(+0.00%) |
Apr 11, 2006 | 8.554 | 8.560 | 8.439 | 8.469 | 1,202,832 | -0.08(-0.92%) |
Apr 10, 2006 | 8.536 | 8.554 | 8.487 | 8.548 | 2,020,336 | +0.08(+1.00%) |
Apr 07, 2006 | 8.505 | 8.542 | 8.427 | 8.463 | 1,443,332 | -0.02(-0.21%) |
Apr 06, 2006 | 8.505 | 8.536 | 8.457 | 8.481 | 2,586,782 | +0.08(+0.94%) |
Apr 05, 2006 | 8.396 | 8.421 | 8.360 | 8.402 | 1,548,242 | +0.04(+0.51%) |
Apr 04, 2006 | 8.348 | 8.421 | 8.336 | 8.360 | 1,964,912 | +0.05(+0.66%) |