Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.115 | 8.166 | 7.800 | 7.897 | 623,871 | -0.13(-1.57%) |
Jun 29, 2006 | 8.265 | 8.309 | 7.812 | 8.023 | 391,153 | -0.15(-1.87%) |
Jun 28, 2006 | 8.280 | 8.372 | 8.127 | 8.176 | 89,662 | -0.11(-1.38%) |
Jun 27, 2006 | 8.331 | 8.399 | 8.256 | 8.290 | 97,694 | -0.08(-0.98%) |
Jun 26, 2006 | 8.326 | 8.379 | 8.241 | 8.372 | 109,676 | +0.14(+1.71%) |
Jun 23, 2006 | 8.207 | 8.426 | 8.200 | 8.232 | 125,290 | -0.07(-0.79%) |
Jun 22, 2006 | 8.265 | 8.302 | 8.033 | 8.297 | 108,621 | -0.05(-0.64%) |
Jun 21, 2006 | 8.054 | 8.484 | 8.023 | 8.350 | 105,949 | +0.32(+3.92%) |
Jun 20, 2006 | 8.040 | 8.248 | 7.919 | 8.035 | 66,551 | -0.08(-0.93%) |
Jun 19, 2006 | 8.275 | 8.302 | 7.904 | 8.110 | 86,471 | -0.17(-2.05%) |
Jun 16, 2006 | 8.726 | 8.763 | 8.248 | 8.280 | 412,184 | -0.49(-5.56%) |
Jun 15, 2006 | 8.474 | 8.792 | 8.401 | 8.767 | 207,426 | +0.41(+4.93%) |
Jun 14, 2006 | 8.307 | 8.435 | 8.149 | 8.355 | 130,760 | +0.13(+1.59%) |
Jun 13, 2006 | 7.826 | 8.302 | 7.826 | 8.224 | 195,546 | +0.29(+3.64%) |
Jun 12, 2006 | 8.515 | 8.559 | 7.899 | 7.936 | 127,230 | -0.65(-7.57%) |
Jun 09, 2006 | 8.421 | 8.629 | 8.278 | 8.586 | 187,783 | +0.09(+1.11%) |
Jun 08, 2006 | 8.312 | 8.520 | 8.219 | 8.491 | 111,738 | +0.09(+1.07%) |
Jun 07, 2006 | 8.241 | 8.748 | 8.212 | 8.401 | 108,712 | +0.16(+1.88%) |
Jun 06, 2006 | 8.377 | 8.406 | 8.198 | 8.246 | 215,640 | -0.14(-1.62%) |
Jun 05, 2006 | 8.678 | 8.678 | 8.382 | 8.382 | 146,046 | -0.38(-4.37%) |
Jun 02, 2006 | 8.860 | 8.913 | 8.612 | 8.765 | 220,480 | -0.06(-0.71%) |
Jun 01, 2006 | 8.763 | 8.857 | 8.753 | 8.828 | 319,646 | +0.07(+0.75%) |
May 31, 2006 | 8.518 | 8.767 | 8.469 | 8.763 | 501,217 | +0.25(+2.93%) |
May 30, 2006 | 8.683 | 8.683 | 8.367 | 8.513 | 227,688 | -0.24(-2.72%) |
May 26, 2006 | 8.717 | 8.852 | 8.661 | 8.750 | 511,336 | +0.03(+0.39%) |
May 25, 2006 | 8.566 | 8.717 | 8.469 | 8.717 | 156,678 | +0.21(+2.51%) |
May 24, 2006 | 8.489 | 8.537 | 8.338 | 8.503 | 284,582 | +0.01(+0.17%) |
May 23, 2006 | 7.938 | 8.828 | 7.768 | 8.489 | 653,984 | -0.45(-5.05%) |
May 22, 2006 | 8.964 | 8.969 | 8.741 | 8.940 | 47,859 | -0.03(-0.30%) |
May 19, 2006 | 8.763 | 9.061 | 8.755 | 8.966 | 102,774 | +0.13(+1.43%) |
May 18, 2006 | 8.848 | 8.959 | 8.833 | 8.840 | 71,256 | +0.04(+0.47%) |
May 17, 2006 | 8.763 | 8.862 | 8.719 | 8.799 | 46,322 | -0.05(-0.60%) |
May 16, 2006 | 8.881 | 8.889 | 8.840 | 8.852 | 46,795 | -0.04(-0.46%) |
May 15, 2006 | 8.840 | 8.998 | 8.828 | 8.894 | 166,513 | +0.02(+0.27%) |
May 12, 2006 | 8.986 | 9.107 | 8.855 | 8.869 | 51,141 | -0.17(-1.93%) |
May 11, 2006 | 9.459 | 9.510 | 9.039 | 9.044 | 49,384 | -0.39(-4.14%) |
May 10, 2006 | 9.478 | 9.510 | 9.383 | 9.434 | 111,958 | -0.03(-0.36%) |
May 09, 2006 | 9.507 | 9.514 | 9.415 | 9.468 | 128,407 | -0.04(-0.38%) |
May 08, 2006 | 9.347 | 9.604 | 9.347 | 9.505 | 186,950 | +0.09(+0.95%) |
May 05, 2006 | 9.204 | 9.451 | 9.194 | 9.415 | 109,399 | +0.29(+3.16%) |
May 04, 2006 | 8.877 | 9.337 | 8.760 | 9.126 | 186,197 | +0.24(+2.70%) |
May 03, 2006 | 8.886 | 8.974 | 8.734 | 8.886 | 108,365 | +0.04(+0.44%) |
May 02, 2006 | 8.741 | 8.848 | 8.612 | 8.848 | 54,492 | +0.15(+1.70%) |
May 01, 2006 | 8.877 | 8.894 | 8.663 | 8.700 | 60,025 | -0.12(-1.32%) |
Apr 28, 2006 | 8.554 | 8.843 | 8.535 | 8.816 | 176,747 | +0.21(+2.39%) |
Apr 27, 2006 | 8.428 | 8.661 | 8.338 | 8.610 | 111,502 | +0.11(+1.24%) |
Apr 26, 2006 | 8.770 | 8.918 | 8.430 | 8.504 | 44,415 | -0.27(-3.03%) |
Apr 25, 2006 | 8.775 | 8.862 | 8.687 | 8.770 | 35,915 | -0.00(-0.06%) |
Apr 24, 2006 | 9.112 | 9.112 | 8.772 | 8.775 | 32,419 | -0.33(-3.67%) |
Apr 21, 2006 | 9.143 | 9.151 | 9.056 | 9.109 | 156,010 | +0.07(+0.72%) |
Apr 20, 2006 | 9.034 | 9.066 | 8.949 | 9.044 | 20,893 | +0.05(+0.51%) |
Apr 19, 2006 | 8.932 | 8.998 | 8.850 | 8.998 | 59,789 | +0.05(+0.60%) |
Apr 18, 2006 | 8.911 | 8.983 | 8.823 | 8.945 | 94,932 | +0.03(+0.38%) |
Apr 17, 2006 | 8.864 | 9.025 | 8.862 | 8.911 | 154,759 | -0.06(-0.70%) |
Apr 13, 2006 | 8.986 | 9.010 | 8.949 | 8.974 | 19,945 | -0.01(-0.13%) |
Apr 12, 2006 | 8.937 | 9.012 | 8.918 | 8.986 | 147,255 | +0.05(+0.54%) |
Apr 11, 2006 | 8.930 | 8.954 | 8.864 | 8.937 | 109,077 | -0.04(-0.41%) |
Apr 10, 2006 | 8.971 | 8.974 | 8.913 | 8.974 | 37,636 | +0.06(+0.63%) |
Apr 07, 2006 | 8.971 | 8.974 | 8.864 | 8.918 | 49,483 | +0.00(+0.03%) |
Apr 06, 2006 | 8.935 | 8.974 | 8.792 | 8.915 | 128,893 | -0.06(-0.68%) |
Apr 05, 2006 | 9.066 | 9.066 | 8.898 | 8.976 | 24,483 | -0.10(-1.15%) |
Apr 04, 2006 | 9.034 | 9.143 | 8.845 | 9.080 | 81,328 | +0.25(+2.83%) |