Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.106 | 8.157 | 7.791 | 7.888 | 624,547 | -0.13(-1.57%) |
Jun 29, 2006 | 8.257 | 8.300 | 7.803 | 8.014 | 391,576 | -0.15(-1.87%) |
Jun 28, 2006 | 8.271 | 8.363 | 8.118 | 8.167 | 89,759 | -0.11(-1.38%) |
Jun 27, 2006 | 8.322 | 8.390 | 8.247 | 8.281 | 97,800 | -0.08(-0.98%) |
Jun 26, 2006 | 8.317 | 8.370 | 8.232 | 8.363 | 109,795 | +0.14(+1.71%) |
Jun 23, 2006 | 8.198 | 8.416 | 8.191 | 8.223 | 125,425 | -0.07(-0.79%) |
Jun 22, 2006 | 8.257 | 8.293 | 8.024 | 8.288 | 108,738 | -0.05(-0.64%) |
Jun 21, 2006 | 8.046 | 8.475 | 8.014 | 8.341 | 106,064 | +0.31(+3.92%) |
Jun 20, 2006 | 8.031 | 8.240 | 7.910 | 8.026 | 66,623 | -0.08(-0.93%) |
Jun 19, 2006 | 8.266 | 8.293 | 7.896 | 8.101 | 86,565 | -0.17(-2.05%) |
Jun 16, 2006 | 8.717 | 8.753 | 8.240 | 8.271 | 412,630 | -0.49(-5.56%) |
Jun 15, 2006 | 8.465 | 8.782 | 8.392 | 8.758 | 207,651 | +0.41(+4.93%) |
Jun 14, 2006 | 8.298 | 8.426 | 8.140 | 8.346 | 130,901 | +0.13(+1.59%) |
Jun 13, 2006 | 7.818 | 8.293 | 7.818 | 8.215 | 195,758 | +0.29(+3.64%) |
Jun 12, 2006 | 8.506 | 8.550 | 7.891 | 7.927 | 127,368 | -0.65(-7.57%) |
Jun 09, 2006 | 8.412 | 8.620 | 8.269 | 8.576 | 187,987 | +0.09(+1.11%) |
Jun 08, 2006 | 8.303 | 8.511 | 8.210 | 8.482 | 111,859 | +0.09(+1.07%) |
Jun 07, 2006 | 8.232 | 8.739 | 8.203 | 8.392 | 108,829 | +0.16(+1.88%) |
Jun 06, 2006 | 8.368 | 8.397 | 8.189 | 8.237 | 215,873 | -0.14(-1.62%) |
Jun 05, 2006 | 8.668 | 8.668 | 8.373 | 8.373 | 146,204 | -0.38(-4.37%) |
Jun 02, 2006 | 8.850 | 8.903 | 8.603 | 8.756 | 220,719 | -0.06(-0.71%) |
Jun 01, 2006 | 8.753 | 8.848 | 8.743 | 8.819 | 319,992 | +0.07(+0.75%) |
May 31, 2006 | 8.508 | 8.758 | 8.460 | 8.753 | 501,760 | +0.25(+2.93%) |
May 30, 2006 | 8.673 | 8.673 | 8.358 | 8.504 | 227,934 | -0.24(-2.72%) |
May 26, 2006 | 8.707 | 8.843 | 8.651 | 8.741 | 511,889 | +0.03(+0.39%) |
May 25, 2006 | 8.557 | 8.707 | 8.460 | 8.707 | 156,848 | +0.21(+2.51%) |
May 24, 2006 | 8.479 | 8.528 | 8.329 | 8.494 | 284,890 | +0.01(+0.17%) |
May 23, 2006 | 7.929 | 8.819 | 7.760 | 8.479 | 654,692 | -0.45(-5.05%) |
May 22, 2006 | 8.954 | 8.959 | 8.731 | 8.930 | 47,911 | -0.03(-0.30%) |
May 19, 2006 | 8.753 | 9.051 | 8.746 | 8.957 | 102,885 | +0.13(+1.43%) |
May 18, 2006 | 8.838 | 8.949 | 8.823 | 8.831 | 71,334 | +0.04(+0.47%) |
May 17, 2006 | 8.753 | 8.852 | 8.710 | 8.790 | 46,372 | -0.05(-0.60%) |
May 16, 2006 | 8.872 | 8.879 | 8.831 | 8.843 | 46,846 | -0.04(-0.46%) |
May 15, 2006 | 8.831 | 8.988 | 8.819 | 8.884 | 166,693 | +0.02(+0.27%) |
May 12, 2006 | 8.976 | 9.097 | 8.845 | 8.860 | 51,196 | -0.17(-1.93%) |
May 11, 2006 | 9.448 | 9.499 | 9.029 | 9.034 | 49,438 | -0.39(-4.14%) |
May 10, 2006 | 9.468 | 9.499 | 9.373 | 9.424 | 112,079 | -0.03(-0.36%) |
May 09, 2006 | 9.497 | 9.504 | 9.405 | 9.458 | 128,546 | -0.04(-0.38%) |
May 08, 2006 | 9.337 | 9.594 | 9.337 | 9.495 | 187,153 | +0.09(+0.95%) |
May 05, 2006 | 9.194 | 9.441 | 9.184 | 9.405 | 109,517 | +0.29(+3.16%) |
May 04, 2006 | 8.867 | 9.327 | 8.751 | 9.117 | 186,399 | +0.24(+2.70%) |
May 03, 2006 | 8.877 | 8.964 | 8.724 | 8.877 | 108,483 | +0.04(+0.44%) |
May 02, 2006 | 8.731 | 8.838 | 8.603 | 8.838 | 54,551 | +0.15(+1.70%) |
May 01, 2006 | 8.867 | 8.884 | 8.654 | 8.690 | 60,090 | -0.12(-1.32%) |
Apr 28, 2006 | 8.545 | 8.833 | 8.525 | 8.806 | 176,938 | +0.21(+2.39%) |
Apr 27, 2006 | 8.419 | 8.651 | 8.329 | 8.601 | 111,622 | +0.11(+1.24%) |
Apr 26, 2006 | 8.760 | 8.908 | 8.421 | 8.495 | 44,463 | -0.27(-3.03%) |
Apr 25, 2006 | 8.765 | 8.852 | 8.678 | 8.760 | 35,954 | -0.00(-0.06%) |
Apr 24, 2006 | 9.102 | 9.102 | 8.763 | 8.765 | 32,454 | -0.33(-3.67%) |
Apr 21, 2006 | 9.133 | 9.141 | 9.046 | 9.100 | 156,179 | +0.07(+0.72%) |
Apr 20, 2006 | 9.024 | 9.056 | 8.940 | 9.034 | 20,916 | +0.05(+0.51%) |
Apr 19, 2006 | 8.923 | 8.988 | 8.840 | 8.988 | 59,853 | +0.05(+0.60%) |
Apr 18, 2006 | 8.901 | 8.974 | 8.814 | 8.935 | 95,035 | +0.03(+0.38%) |
Apr 17, 2006 | 8.855 | 9.015 | 8.852 | 8.901 | 154,927 | -0.06(-0.70%) |
Apr 13, 2006 | 8.976 | 9.000 | 8.940 | 8.964 | 19,966 | -0.01(-0.13%) |
Apr 12, 2006 | 8.928 | 9.003 | 8.908 | 8.976 | 147,415 | +0.05(+0.54%) |
Apr 11, 2006 | 8.920 | 8.945 | 8.855 | 8.928 | 109,195 | -0.04(-0.41%) |
Apr 10, 2006 | 8.961 | 8.964 | 8.903 | 8.964 | 37,677 | +0.06(+0.63%) |
Apr 07, 2006 | 8.961 | 8.964 | 8.855 | 8.908 | 49,537 | +0.00(+0.03%) |
Apr 06, 2006 | 8.925 | 8.964 | 8.782 | 8.906 | 129,033 | -0.06(-0.68%) |
Apr 05, 2006 | 9.056 | 9.056 | 8.889 | 8.966 | 24,510 | -0.10(-1.15%) |
Apr 04, 2006 | 9.024 | 9.133 | 8.836 | 9.071 | 81,416 | +0.25(+2.83%) |