Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.650 | 8.950 | 8.650 | 8.950 | 1,200 | +0.55(+6.55%) |
Jun 29, 2006 | 8.300 | 8.400 | 8.300 | 8.400 | 1,400 | +0.12(+1.45%) |
Jun 28, 2006 | 8.280 | 8.280 | 8.280 | 8.280 | 400 | +0.15(+1.85%) |
Jun 27, 2006 | 8.350 | 8.350 | 8.130 | 8.130 | 2,000 | -0.22(-2.63%) |
Jun 26, 2006 | 8.500 | 8.600 | 8.350 | 8.350 | 3,100 | -0.06(-0.71%) |
Jun 23, 2006 | 8.400 | 8.410 | 8.350 | 8.410 | 5,600 | +0.14(+1.69%) |
Jun 22, 2006 | 8.400 | 8.400 | 8.230 | 8.270 | 3,000 | -0.15(-1.78%) |
Jun 21, 2006 | 8.290 | 8.420 | 8.250 | 8.420 | 1,600 | +0.30(+3.69%) |
Jun 20, 2006 | 8.210 | 8.290 | 8.120 | 8.120 | 3,000 | -0.06(-0.73%) |
Jun 19, 2006 | 8.400 | 8.400 | 7.950 | 8.180 | 14,600 | -0.22(-2.62%) |
Jun 16, 2006 | 8.480 | 8.480 | 8.010 | 8.400 | 14,500 | +0.01(+0.12%) |
Jun 15, 2006 | 7.850 | 8.510 | 7.850 | 8.390 | 15,200 | +0.54(+6.88%) |
Jun 14, 2006 | 7.910 | 7.950 | 7.550 | 7.850 | 30,900 | -0.14(-1.75%) |
Jun 13, 2006 | 8.600 | 8.600 | 7.700 | 7.990 | 31,000 | -0.65(-7.52%) |
Jun 12, 2006 | 8.790 | 8.800 | 8.620 | 8.640 | 3,800 | -0.15(-1.71%) |
Jun 09, 2006 | 8.800 | 9.390 | 8.790 | 8.790 | 11,400 | +0.08(+0.92%) |
Jun 08, 2006 | 9.430 | 9.430 | 8.700 | 8.710 | 10,600 | -0.91(-9.46%) |
Jun 07, 2006 | 9.600 | 9.620 | 9.530 | 9.620 | 1,800 | -0.23(-2.34%) |
Jun 06, 2006 | 9.660 | 9.850 | 9.660 | 9.850 | 1,100 | -0.03(-0.30%) |
Jun 05, 2006 | 10.10 | 10.10 | 9.880 | 9.880 | 400 | -0.12(-1.20%) |
Jun 02, 2006 | 9.900 | 10.15 | 9.900 | 10.00 | 1,600 | +0.26(+2.67%) |
Jun 01, 2006 | 9.700 | 9.880 | 9.680 | 9.740 | 3,200 | -0.19(-1.91%) |
May 31, 2006 | 10.31 | 10.31 | 9.750 | 9.930 | 7,700 | -0.33(-3.22%) |
May 30, 2006 | 10.45 | 10.45 | 10.20 | 10.26 | 10,400 | +0.16(+1.58%) |
May 26, 2006 | 10.14 | 10.14 | 9.910 | 10.10 | 400 | +0.10(+1.00%) |
May 25, 2006 | 9.580 | 10.00 | 9.580 | 10.00 | 5,000 | +0.42(+4.38%) |
May 24, 2006 | 9.880 | 9.880 | 9.120 | 9.580 | 17,800 | -0.41(-4.10%) |
May 23, 2006 | 9.290 | 9.990 | 9.290 | 9.990 | 8,500 | +0.79(+8.59%) |
May 22, 2006 | 9.400 | 9.400 | 9.110 | 9.200 | 2,800 | -0.23(-2.44%) |
May 19, 2006 | 9.250 | 9.530 | 9.050 | 9.430 | 11,300 | -0.06(-0.63%) |
May 18, 2006 | 9.670 | 9.670 | 9.300 | 9.490 | 22,900 | -0.31(-3.16%) |
May 17, 2006 | 9.860 | 10.07 | 9.650 | 9.800 | 8,400 | +0.11(+1.14%) |
May 16, 2006 | 9.690 | 9.850 | 9.270 | 9.690 | 23,400 | +0.02(+0.21%) |
May 15, 2006 | 9.750 | 10.30 | 9.540 | 9.670 | 39,500 | -1.38(-12.49%) |
May 12, 2006 | 11.43 | 11.54 | 10.90 | 11.05 | 7,800 | -0.35(-3.07%) |
May 11, 2006 | 11.60 | 11.73 | 11.27 | 11.40 | 12,400 | -0.05(-0.44%) |
May 10, 2006 | 11.05 | 11.45 | 11.05 | 11.45 | 3,100 | +0.20(+1.78%) |
May 09, 2006 | 11.15 | 11.26 | 11.15 | 11.25 | 3,600 | +0.15(+1.35%) |
May 08, 2006 | 11.30 | 11.37 | 11.01 | 11.10 | 5,300 | -0.30(-2.63%) |
May 05, 2006 | 11.55 | 11.57 | 11.20 | 11.40 | 20,400 | +0.04(+0.35%) |
May 04, 2006 | 11.20 | 11.36 | 11.18 | 11.36 | 4,900 | +0.11(+0.98%) |
May 03, 2006 | 11.75 | 11.94 | 11.00 | 11.25 | 36,800 | -0.49(-4.17%) |
May 02, 2006 | 11.34 | 11.74 | 11.34 | 11.74 | 11,200 | +0.54(+4.82%) |
May 01, 2006 | 11.35 | 11.35 | 11.19 | 11.20 | 13,400 | -0.05(-0.44%) |
Apr 28, 2006 | 10.89 | 11.25 | 10.87 | 11.25 | 16,500 | +0.35(+3.21%) |
Apr 27, 2006 | 10.95 | 10.95 | 10.78 | 10.90 | 5,500 | +0.02(+0.18%) |
Apr 26, 2006 | 10.85 | 11.00 | 10.80 | 10.88 | 1,600 | +0.13(+1.21%) |
Apr 25, 2006 | 11.00 | 11.00 | 10.72 | 10.75 | 3,800 | -0.15(-1.38%) |
Apr 24, 2006 | 10.95 | 11.15 | 10.80 | 10.90 | 6,000 | +0.04(+0.37%) |
Apr 21, 2006 | 10.68 | 10.95 | 10.62 | 10.86 | 5,500 | +0.32(+3.04%) |
Apr 20, 2006 | 11.25 | 11.25 | 10.40 | 10.54 | 12,400 | -0.54(-4.87%) |
Apr 19, 2006 | 11.30 | 11.30 | 10.85 | 11.08 | 18,500 | +0.08(+0.73%) |
Apr 18, 2006 | 11.10 | 11.30 | 10.80 | 11.00 | 24,700 | +0.02(+0.18%) |
Apr 17, 2006 | 10.62 | 11.01 | 10.62 | 10.98 | 15,100 | +0.56(+5.37%) |
Apr 13, 2006 | 10.39 | 10.49 | 10.36 | 10.42 | 14,700 | +0.03(+0.29%) |
Apr 12, 2006 | 9.830 | 10.39 | 9.830 | 10.39 | 9,300 | +0.46(+4.63%) |
Apr 11, 2006 | 9.950 | 9.990 | 9.600 | 9.930 | 24,300 | +0.07(+0.71%) |
Apr 10, 2006 | 9.750 | 9.860 | 9.520 | 9.860 | 14,100 | +0.11(+1.13%) |
Apr 07, 2006 | 9.800 | 9.840 | 9.630 | 9.750 | 11,700 | -0.17(-1.71%) |
Apr 06, 2006 | 10.00 | 10.00 | 9.680 | 9.920 | 21,500 | +0.27(+2.80%) |
Apr 05, 2006 | 9.350 | 9.700 | 9.300 | 9.650 | 13,900 | +0.48(+5.23%) |
Apr 04, 2006 | 9.050 | 9.300 | 9.050 | 9.170 | 4,800 | -0.13(-1.40%) |