Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.983 | 8.047 | 7.690 | 8.037 | 3,770,700 | +0.12(+1.52%) |
Jun 29, 2006 | 7.830 | 7.953 | 7.650 | 7.917 | 1,488,300 | +0.16(+2.02%) |
Jun 28, 2006 | 7.687 | 7.797 | 7.660 | 7.760 | 1,233,300 | +0.07(+0.91%) |
Jun 27, 2006 | 7.837 | 7.857 | 7.643 | 7.690 | 1,427,400 | -0.14(-1.83%) |
Jun 26, 2006 | 7.557 | 7.850 | 7.550 | 7.833 | 1,697,700 | +0.30(+3.98%) |
Jun 23, 2006 | 7.287 | 7.630 | 7.267 | 7.533 | 1,313,100 | +0.17(+2.31%) |
Jun 22, 2006 | 7.347 | 7.380 | 7.217 | 7.363 | 952,500 | +0.01(+0.14%) |
Jun 21, 2006 | 7.083 | 7.417 | 7.063 | 7.353 | 2,018,100 | +0.03(+0.36%) |
Jun 20, 2006 | 7.610 | 7.663 | 7.280 | 7.327 | 1,217,100 | -0.27(-3.60%) |
Jun 19, 2006 | 7.933 | 8.287 | 7.483 | 7.600 | 1,710,600 | -0.37(-4.60%) |
Jun 16, 2006 | 8.107 | 8.117 | 7.877 | 7.967 | 1,537,800 | -0.14(-1.69%) |
Jun 15, 2006 | 7.633 | 8.193 | 7.617 | 8.103 | 1,415,400 | +0.50(+6.58%) |
Jun 14, 2006 | 7.500 | 7.650 | 7.427 | 7.603 | 1,242,900 | +0.05(+0.66%) |
Jun 13, 2006 | 7.813 | 7.820 | 7.477 | 7.553 | 2,077,800 | -0.41(-5.19%) |
Jun 12, 2006 | 8.363 | 8.363 | 7.960 | 7.967 | 1,185,000 | -0.37(-4.44%) |
Jun 09, 2006 | 8.360 | 8.517 | 8.333 | 8.337 | 534,600 | +0.01(+0.12%) |
Jun 08, 2006 | 8.517 | 8.567 | 7.903 | 8.327 | 2,189,700 | -0.29(-3.37%) |
Jun 07, 2006 | 8.517 | 8.717 | 8.400 | 8.617 | 1,054,800 | +0.10(+1.17%) |
Jun 06, 2006 | 8.743 | 8.827 | 8.397 | 8.517 | 1,485,000 | -0.21(-2.44%) |
Jun 05, 2006 | 9.010 | 9.047 | 8.730 | 8.730 | 1,453,800 | -0.27(-2.96%) |
Jun 02, 2006 | 9.167 | 9.317 | 8.950 | 8.997 | 2,073,000 | -0.04(-0.44%) |
Jun 01, 2006 | 9.133 | 9.227 | 8.990 | 9.037 | 2,620,800 | +0.08(+0.93%) |
May 31, 2006 | 8.770 | 9.000 | 8.643 | 8.953 | 1,857,000 | +0.31(+3.59%) |
May 30, 2006 | 8.933 | 8.933 | 8.600 | 8.643 | 1,064,700 | -0.27(-3.03%) |
May 26, 2006 | 9.117 | 9.163 | 8.867 | 8.913 | 727,500 | -0.08(-0.93%) |
May 25, 2006 | 8.777 | 9.033 | 8.767 | 8.997 | 1,929,600 | +0.29(+3.29%) |
May 24, 2006 | 8.920 | 8.920 | 8.597 | 8.710 | 1,952,700 | -0.18(-1.99%) |
May 23, 2006 | 8.790 | 9.270 | 8.790 | 8.887 | 2,412,300 | +0.26(+2.97%) |
May 22, 2006 | 8.700 | 8.737 | 8.393 | 8.630 | 1,482,000 | -0.04(-0.50%) |
May 19, 2006 | 8.620 | 8.753 | 8.377 | 8.673 | 1,492,800 | +0.01(+0.08%) |
May 18, 2006 | 8.537 | 8.787 | 8.537 | 8.667 | 1,514,400 | +0.16(+1.92%) |
May 17, 2006 | 8.383 | 8.553 | 8.333 | 8.503 | 1,697,100 | +0.04(+0.43%) |
May 16, 2006 | 8.407 | 8.517 | 8.300 | 8.467 | 1,474,200 | +0.05(+0.63%) |
May 15, 2006 | 8.183 | 8.447 | 8.183 | 8.413 | 1,325,400 | +0.05(+0.64%) |
May 12, 2006 | 8.577 | 8.577 | 8.197 | 8.360 | 1,387,500 | -0.21(-2.49%) |
May 11, 2006 | 8.883 | 8.917 | 8.567 | 8.573 | 1,503,000 | -0.31(-3.49%) |
May 10, 2006 | 8.967 | 9.000 | 8.823 | 8.883 | 1,459,500 | +0.10(+1.18%) |
May 09, 2006 | 8.833 | 8.837 | 8.670 | 8.780 | 1,171,200 | -0.05(-0.60%) |
May 08, 2006 | 8.970 | 9.023 | 8.817 | 8.833 | 819,000 | -0.13(-1.49%) |
May 05, 2006 | 9.000 | 9.033 | 8.917 | 8.967 | 1,134,000 | -0.02(-0.19%) |
May 04, 2006 | 9.047 | 9.117 | 8.910 | 8.983 | 1,063,500 | -0.06(-0.63%) |
May 03, 2006 | 9.167 | 9.217 | 8.950 | 9.040 | 1,145,100 | -0.09(-1.02%) |
May 02, 2006 | 9.057 | 9.157 | 8.980 | 9.133 | 1,430,400 | +0.10(+1.14%) |
May 01, 2006 | 9.117 | 9.450 | 9.013 | 9.030 | 2,975,700 | -0.09(-0.95%) |
Apr 28, 2006 | 9.233 | 9.287 | 9.090 | 9.117 | 1,720,200 | -0.17(-1.83%) |
Apr 27, 2006 | 9.300 | 9.370 | 8.840 | 9.287 | 4,893,600 | +0.62(+7.20%) |
Apr 26, 2006 | 8.717 | 8.737 | 8.640 | 8.663 | 1,220,100 | -0.02(-0.23%) |
Apr 25, 2006 | 8.650 | 8.700 | 8.540 | 8.683 | 1,354,200 | +0.07(+0.77%) |
Apr 24, 2006 | 8.633 | 8.653 | 8.520 | 8.617 | 816,600 | -0.02(-0.19%) |
Apr 21, 2006 | 8.533 | 8.683 | 8.267 | 8.633 | 7,919,400 | +0.05(+0.58%) |
Apr 20, 2006 | 8.413 | 8.667 | 8.413 | 8.583 | 3,057,300 | +0.28(+3.33%) |
Apr 19, 2006 | 8.383 | 8.433 | 8.283 | 8.307 | 744,000 | -0.04(-0.44%) |
Apr 18, 2006 | 8.337 | 8.380 | 8.257 | 8.343 | 944,400 | +0.01(+0.12%) |
Apr 17, 2006 | 8.267 | 8.433 | 8.200 | 8.333 | 1,186,500 | +0.15(+1.79%) |
Apr 13, 2006 | 8.230 | 8.317 | 8.103 | 8.187 | 911,100 | -0.04(-0.53%) |
Apr 12, 2006 | 7.867 | 8.300 | 7.867 | 8.230 | 1,936,200 | +0.62(+8.15%) |
Apr 11, 2006 | 7.867 | 7.887 | 7.603 | 7.610 | 1,062,000 | -0.25(-3.14%) |
Apr 10, 2006 | 7.967 | 8.017 | 7.833 | 7.857 | 829,800 | -0.09(-1.17%) |
Apr 07, 2006 | 8.083 | 8.117 | 7.933 | 7.950 | 470,100 | -0.07(-0.83%) |
Apr 06, 2006 | 8.167 | 8.180 | 7.947 | 8.017 | 913,200 | -0.08(-0.99%) |
Apr 05, 2006 | 8.120 | 8.160 | 8.000 | 8.097 | 758,100 | +0.06(+0.75%) |
Apr 04, 2006 | 8.233 | 8.290 | 8.000 | 8.037 | 1,260,600 | -0.10(-1.27%) |