Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.440 | 8.555 | 8.367 | 8.386 | 13,475,429 | +0.05(+0.64%) |
Jun 29, 2006 | 8.248 | 8.336 | 8.133 | 8.332 | 14,284,800 | +0.14(+1.69%) |
Jun 28, 2006 | 7.945 | 8.206 | 7.945 | 8.194 | 10,577,336 | +0.25(+3.14%) |
Jun 27, 2006 | 8.014 | 8.014 | 7.918 | 7.945 | 7,280,683 | -0.07(-0.81%) |
Jun 26, 2006 | 7.861 | 8.056 | 7.857 | 8.010 | 12,498,711 | +0.13(+1.70%) |
Jun 23, 2006 | 7.757 | 7.976 | 7.711 | 7.876 | 13,633,133 | +0.09(+1.13%) |
Jun 22, 2006 | 7.807 | 7.815 | 7.665 | 7.788 | 14,967,486 | -0.07(-0.83%) |
Jun 21, 2006 | 7.849 | 7.914 | 7.826 | 7.853 | 17,178,202 | +0.00(+0.00%) |
Jun 20, 2006 | 7.746 | 7.930 | 7.465 | 7.853 | 20,721,444 | +0.39(+5.19%) |
Jun 19, 2006 | 7.519 | 7.588 | 7.442 | 7.465 | 6,518,233 | -0.06(-0.76%) |
Jun 16, 2006 | 7.573 | 7.577 | 7.431 | 7.523 | 12,679,614 | -0.06(-0.76%) |
Jun 15, 2006 | 7.569 | 7.609 | 7.519 | 7.581 | 11,814,461 | +0.01(+0.15%) |
Jun 14, 2006 | 7.496 | 7.596 | 7.485 | 7.569 | 7,351,845 | +0.03(+0.46%) |
Jun 13, 2006 | 7.477 | 7.623 | 7.442 | 7.535 | 9,107,697 | +0.06(+0.77%) |
Jun 12, 2006 | 7.558 | 7.569 | 7.462 | 7.477 | 8,364,796 | -0.08(-1.02%) |
Jun 09, 2006 | 7.561 | 7.638 | 7.535 | 7.554 | 11,508,438 | -0.12(-1.60%) |
Jun 08, 2006 | 7.634 | 7.730 | 7.550 | 7.676 | 11,524,339 | +0.06(+0.76%) |
Jun 07, 2006 | 7.607 | 7.761 | 7.607 | 7.619 | 6,325,861 | +0.04(+0.56%) |
Jun 06, 2006 | 7.573 | 7.642 | 7.496 | 7.577 | 5,932,254 | -0.01(-0.10%) |
Jun 05, 2006 | 7.715 | 7.730 | 7.538 | 7.584 | 7,581,493 | -0.18(-2.32%) |
Jun 02, 2006 | 7.769 | 7.826 | 7.661 | 7.765 | 5,975,786 | -0.03(-0.34%) |
Jun 01, 2006 | 7.692 | 7.803 | 7.650 | 7.792 | 6,629,538 | +0.08(+0.99%) |
May 31, 2006 | 7.657 | 7.730 | 7.615 | 7.715 | 8,141,926 | +0.07(+0.85%) |
May 30, 2006 | 7.711 | 7.715 | 7.577 | 7.650 | 5,559,501 | -0.12(-1.48%) |
May 26, 2006 | 7.788 | 7.838 | 7.730 | 7.765 | 4,861,174 | +0.00(+0.05%) |
May 25, 2006 | 7.604 | 7.795 | 7.604 | 7.761 | 6,199,177 | +0.16(+2.17%) |
May 24, 2006 | 7.638 | 7.692 | 7.531 | 7.596 | 8,330,649 | -0.10(-1.35%) |
May 23, 2006 | 7.723 | 7.807 | 7.634 | 7.699 | 6,985,348 | -0.02(-0.30%) |
May 22, 2006 | 7.588 | 7.788 | 7.581 | 7.723 | 6,529,181 | +0.08(+1.10%) |
May 19, 2006 | 7.661 | 7.692 | 7.607 | 7.638 | 7,543,957 | -0.01(-0.15%) |
May 18, 2006 | 7.354 | 7.723 | 7.354 | 7.650 | 5,465,400 | -0.01(-0.10%) |
May 17, 2006 | 7.646 | 7.707 | 7.604 | 7.657 | 6,633,448 | -0.03(-0.35%) |
May 16, 2006 | 7.742 | 7.811 | 7.673 | 7.684 | 6,997,078 | -0.08(-1.04%) |
May 15, 2006 | 7.615 | 7.776 | 7.596 | 7.765 | 6,404,582 | +0.12(+1.61%) |
May 12, 2006 | 7.600 | 7.730 | 7.558 | 7.642 | 10,936,796 | +0.04(+0.50%) |
May 11, 2006 | 7.738 | 7.738 | 7.569 | 7.604 | 6,588,352 | -0.15(-1.93%) |
May 10, 2006 | 7.749 | 7.803 | 7.676 | 7.753 | 4,253,560 | -0.00(-0.05%) |
May 09, 2006 | 7.949 | 7.972 | 7.711 | 7.757 | 7,560,639 | -0.16(-2.08%) |
May 08, 2006 | 7.903 | 8.037 | 7.899 | 7.922 | 5,434,902 | +0.02(+0.19%) |
May 05, 2006 | 7.857 | 7.918 | 7.699 | 7.907 | 8,290,246 | +0.22(+2.84%) |
May 04, 2006 | 7.650 | 7.715 | 7.584 | 7.688 | 6,064,934 | +0.08(+1.01%) |
May 03, 2006 | 7.634 | 7.650 | 7.527 | 7.611 | 6,696,268 | -0.03(-0.40%) |
May 02, 2006 | 7.807 | 7.818 | 7.615 | 7.642 | 6,980,917 | -0.16(-2.11%) |
May 01, 2006 | 7.711 | 7.914 | 7.711 | 7.807 | 8,306,668 | +0.03(+0.44%) |
Apr 28, 2006 | 7.515 | 7.788 | 7.512 | 7.772 | 8,379,133 | +0.26(+3.47%) |
Apr 27, 2006 | 7.454 | 7.596 | 7.439 | 7.512 | 6,145,219 | -0.01(-0.15%) |
Apr 26, 2006 | 7.473 | 7.623 | 7.442 | 7.523 | 4,590,081 | +0.07(+0.93%) |
Apr 25, 2006 | 7.550 | 7.592 | 7.446 | 7.454 | 6,907,669 | -0.08(-1.07%) |
Apr 24, 2006 | 7.523 | 7.577 | 7.473 | 7.535 | 4,584,868 | -0.01(-0.15%) |
Apr 21, 2006 | 7.642 | 7.673 | 7.512 | 7.546 | 5,090,300 | -0.08(-1.11%) |
Apr 20, 2006 | 7.611 | 7.673 | 7.577 | 7.630 | 5,727,631 | +0.01(+0.10%) |
Apr 19, 2006 | 7.623 | 7.676 | 7.546 | 7.623 | 5,794,361 | +0.03(+0.35%) |
Apr 18, 2006 | 7.496 | 7.615 | 7.462 | 7.596 | 8,834,258 | +0.09(+1.23%) |
Apr 17, 2006 | 7.527 | 7.554 | 7.446 | 7.504 | 5,544,903 | -0.06(-0.81%) |
Apr 13, 2006 | 7.519 | 7.653 | 7.519 | 7.565 | 6,339,676 | +0.05(+0.61%) |
Apr 12, 2006 | 7.634 | 7.642 | 7.504 | 7.519 | 9,477,583 | -0.10(-1.26%) |
Apr 11, 2006 | 7.688 | 7.703 | 7.569 | 7.615 | 6,375,127 | -0.05(-0.65%) |
Apr 10, 2006 | 7.638 | 7.746 | 7.623 | 7.665 | 8,627,288 | +0.02(+0.20%) |
Apr 07, 2006 | 7.757 | 7.776 | 7.646 | 7.650 | 7,846,852 | -0.09(-1.19%) |
Apr 06, 2006 | 7.822 | 7.849 | 7.703 | 7.742 | 6,931,651 | -0.11(-1.42%) |
Apr 05, 2006 | 7.861 | 7.876 | 7.818 | 7.853 | 4,717,808 | -0.02(-0.24%) |
Apr 04, 2006 | 7.753 | 7.903 | 7.723 | 7.872 | 6,722,074 | +0.10(+1.28%) |