Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.832 | 7.832 | 7.747 | 7.832 | 17,725 | -0.01(-0.10%) |
Jun 29, 2006 | 7.853 | 7.926 | 7.761 | 7.840 | 29,367 | +0.01(+0.10%) |
Jun 28, 2006 | 7.832 | 7.918 | 7.753 | 7.832 | 6,805 | +0.00(+0.00%) |
Jun 27, 2006 | 7.949 | 7.949 | 7.816 | 7.832 | 26,642 | -0.05(-0.60%) |
Jun 26, 2006 | 7.910 | 7.926 | 7.879 | 7.879 | 766 | -0.05(-0.59%) |
Jun 23, 2006 | 8.020 | 8.020 | 7.926 | 7.926 | 4,724 | +0.01(+0.10%) |
Jun 22, 2006 | 7.644 | 7.918 | 7.644 | 7.918 | 2,516 | +0.20(+2.54%) |
Jun 21, 2006 | 7.652 | 7.887 | 7.652 | 7.722 | 1,532 | +0.08(+1.02%) |
Jun 20, 2006 | 7.691 | 7.981 | 7.636 | 7.644 | 14,147 | -0.19(-2.40%) |
Jun 19, 2006 | 8.169 | 8.169 | 7.753 | 7.832 | 46,221 | -0.20(-2.44%) |
Jun 16, 2006 | 7.988 | 8.028 | 7.988 | 8.028 | 1,149 | +0.00(+0.00%) |
Jun 15, 2006 | 8.223 | 8.223 | 7.949 | 8.028 | 4,341 | +0.07(+0.89%) |
Jun 14, 2006 | 8.114 | 8.114 | 7.941 | 7.957 | 5,125 | -0.16(-2.03%) |
Jun 13, 2006 | 8.223 | 8.333 | 8.028 | 8.122 | 14,171 | -0.13(-1.52%) |
Jun 12, 2006 | 8.380 | 8.380 | 8.153 | 8.247 | 1,026 | +0.02(+0.29%) |
Jun 09, 2006 | 8.239 | 8.239 | 8.223 | 8.223 | 4,979 | -0.02(-0.19%) |
Jun 08, 2006 | 8.458 | 8.458 | 8.223 | 8.239 | 5,616 | -0.13(-1.50%) |
Jun 07, 2006 | 8.717 | 8.717 | 8.310 | 8.364 | 3,124 | -0.21(-2.47%) |
Jun 06, 2006 | 8.253 | 9.296 | 8.253 | 8.576 | 27,016 | +0.23(+2.72%) |
Jun 05, 2006 | 8.419 | 8.419 | 8.106 | 8.349 | 4,500 | +0.06(+0.76%) |
Jun 02, 2006 | 8.286 | 8.286 | 8.286 | 8.286 | 1,787 | -0.07(-0.84%) |
Jun 01, 2006 | 8.153 | 8.357 | 7.636 | 8.357 | 12,417 | -0.06(-0.74%) |
May 31, 2006 | 8.419 | 8.419 | 8.294 | 8.419 | 1,315 | +0.00(+0.00%) |
May 30, 2006 | 8.419 | 8.419 | 8.419 | 8.419 | 245 | +0.00(+0.00%) |
May 26, 2006 | 8.372 | 8.419 | 8.372 | 8.419 | 1,649 | +0.04(+0.47%) |
May 25, 2006 | 8.223 | 8.380 | 8.184 | 8.380 | 2,239 | +0.20(+2.39%) |
May 24, 2006 | 8.145 | 8.184 | 8.145 | 8.184 | 10,412 | -0.04(-0.48%) |
May 23, 2006 | 8.223 | 8.223 | 8.223 | 8.223 | 1,404 | +0.04(+0.48%) |
May 22, 2006 | 8.317 | 8.396 | 8.153 | 8.184 | 2,177 | -0.11(-1.32%) |
May 19, 2006 | 8.537 | 8.576 | 8.184 | 8.294 | 3,983 | -0.29(-3.38%) |
May 18, 2006 | 8.599 | 8.599 | 8.504 | 8.584 | 2,923 | +0.32(+3.91%) |
May 17, 2006 | 8.576 | 8.576 | 8.261 | 8.261 | 893 | +0.03(+0.36%) |
May 16, 2006 | 8.145 | 8.592 | 8.028 | 8.231 | 12,984 | -0.19(-2.23%) |
May 15, 2006 | 8.850 | 8.881 | 8.028 | 8.419 | 11,814 | -0.47(-5.25%) |
May 12, 2006 | 8.795 | 9.007 | 8.779 | 8.886 | 7,421 | -0.12(-1.34%) |
May 11, 2006 | 9.249 | 9.249 | 8.803 | 9.007 | 29,445 | +0.11(+1.23%) |
May 10, 2006 | 9.398 | 9.398 | 8.803 | 8.897 | 15,416 | -0.45(-4.84%) |
May 09, 2006 | 9.216 | 9.390 | 9.148 | 9.350 | 37,583 | +0.24(+2.65%) |
May 08, 2006 | 8.944 | 9.359 | 8.936 | 9.108 | 13,779 | +0.12(+1.31%) |
May 05, 2006 | 8.623 | 8.999 | 8.615 | 8.991 | 17,700 | +0.22(+2.50%) |
May 04, 2006 | 8.615 | 8.787 | 8.615 | 8.772 | 4,986 | +0.15(+1.77%) |
May 03, 2006 | 8.654 | 8.654 | 8.619 | 8.619 | 2,492 | +0.00(+0.05%) |
May 02, 2006 | 8.670 | 8.787 | 8.615 | 8.615 | 12,196 | +0.04(+0.46%) |
May 01, 2006 | 8.615 | 8.615 | 8.501 | 8.576 | 33,994 | +0.06(+0.75%) |
Apr 28, 2006 | 8.615 | 8.615 | 8.512 | 8.512 | 39,582 | -0.09(-1.02%) |
Apr 27, 2006 | 8.615 | 8.615 | 8.586 | 8.599 | 3,640 | +0.03(+0.37%) |
Apr 26, 2006 | 8.505 | 8.568 | 8.411 | 8.568 | 3,074 | +0.03(+0.37%) |
Apr 25, 2006 | 8.223 | 8.537 | 8.223 | 8.537 | 11,859 | +0.04(+0.46%) |
Apr 24, 2006 | 8.388 | 8.560 | 8.388 | 8.498 | 7,897 | -0.12(-1.36%) |
Apr 21, 2006 | 8.310 | 8.615 | 8.310 | 8.615 | 10,122 | +0.08(+0.92%) |
Apr 20, 2006 | 8.401 | 8.568 | 8.352 | 8.537 | 16,390 | +0.12(+1.40%) |
Apr 19, 2006 | 8.239 | 8.427 | 8.223 | 8.419 | 17,064 | +0.12(+1.42%) |
Apr 18, 2006 | 8.380 | 8.419 | 8.263 | 8.302 | 18,007 | +0.11(+1.34%) |
Apr 17, 2006 | 8.223 | 8.328 | 8.082 | 8.192 | 3,831 | -0.14(-1.69%) |
Apr 13, 2006 | 8.411 | 8.411 | 8.145 | 8.333 | 19,708 | -0.04(-0.47%) |
Apr 12, 2006 | 8.364 | 8.458 | 8.364 | 8.372 | 16,348 | +0.01(+0.09%) |
Apr 11, 2006 | 8.451 | 8.451 | 8.341 | 8.364 | 5,733 | -0.07(-0.84%) |
Apr 10, 2006 | 8.216 | 8.435 | 8.208 | 8.435 | 59,994 | +0.24(+2.98%) |
Apr 07, 2006 | 8.223 | 8.223 | 8.082 | 8.191 | 16,938 | +0.05(+0.56%) |
Apr 06, 2006 | 8.067 | 8.145 | 8.059 | 8.145 | 32,573 | +0.12(+1.46%) |
Apr 05, 2006 | 8.012 | 8.059 | 8.012 | 8.028 | 39,838 | +0.04(+0.49%) |
Apr 04, 2006 | 8.067 | 8.067 | 7.988 | 7.988 | 27,487 | -0.05(-0.58%) |