Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.09 | 10.21 | 10.05 | 10.20 | 2,775,378 | +0.10(+1.01%) |
Jun 29, 2006 | 9.978 | 10.11 | 9.946 | 10.10 | 2,124,024 | +0.15(+1.46%) |
Jun 28, 2006 | 9.867 | 9.972 | 9.864 | 9.955 | 1,611,044 | +0.10(+1.00%) |
Jun 27, 2006 | 9.791 | 9.925 | 9.768 | 9.856 | 2,127,458 | +0.03(+0.36%) |
Jun 26, 2006 | 9.692 | 9.835 | 9.678 | 9.821 | 1,544,089 | +0.16(+1.63%) |
Jun 23, 2006 | 9.506 | 9.710 | 9.477 | 9.663 | 1,525,891 | +0.13(+1.31%) |
Jun 22, 2006 | 9.553 | 9.564 | 9.474 | 9.538 | 1,165,706 | -0.03(-0.33%) |
Jun 21, 2006 | 9.465 | 9.643 | 9.465 | 9.570 | 1,831,825 | +0.09(+0.92%) |
Jun 20, 2006 | 9.427 | 9.515 | 9.392 | 9.483 | 1,197,982 | +0.04(+0.40%) |
Jun 19, 2006 | 9.582 | 9.582 | 9.392 | 9.445 | 932,908 | -0.14(-1.43%) |
Jun 16, 2006 | 9.596 | 9.646 | 9.500 | 9.582 | 1,166,050 | +0.01(+0.06%) |
Jun 15, 2006 | 9.459 | 9.602 | 9.419 | 9.576 | 1,246,739 | +0.17(+1.80%) |
Jun 14, 2006 | 9.512 | 9.512 | 9.366 | 9.407 | 1,807,790 | -0.09(-0.92%) |
Jun 13, 2006 | 9.567 | 9.645 | 9.483 | 9.494 | 2,224,972 | -0.13(-1.30%) |
Jun 12, 2006 | 9.436 | 9.640 | 9.392 | 9.620 | 2,538,803 | +0.19(+1.98%) |
Jun 09, 2006 | 9.250 | 9.465 | 9.218 | 9.433 | 1,783,068 | +0.16(+1.76%) |
Jun 08, 2006 | 9.206 | 9.293 | 9.151 | 9.270 | 1,370,692 | +0.06(+0.70%) |
Jun 07, 2006 | 9.203 | 9.250 | 9.145 | 9.206 | 1,098,065 | +0.00(+0.03%) |
Jun 06, 2006 | 9.189 | 9.235 | 9.060 | 9.203 | 1,128,280 | +0.00(+0.00%) |
Jun 05, 2006 | 9.238 | 9.305 | 9.177 | 9.203 | 978,232 | -0.08(-0.82%) |
Jun 02, 2006 | 9.101 | 9.305 | 9.101 | 9.279 | 1,009,478 | +0.16(+1.76%) |
Jun 01, 2006 | 9.060 | 9.142 | 9.002 | 9.119 | 1,763,839 | +0.05(+0.58%) |
May 31, 2006 | 8.935 | 9.116 | 8.935 | 9.066 | 1,323,309 | +0.17(+1.90%) |
May 30, 2006 | 8.993 | 9.058 | 8.880 | 8.897 | 518,473 | -0.09(-0.97%) |
May 26, 2006 | 8.991 | 9.008 | 8.924 | 8.985 | 891,705 | +0.01(+0.16%) |
May 25, 2006 | 8.868 | 8.993 | 8.860 | 8.970 | 1,353,868 | +0.15(+1.65%) |
May 24, 2006 | 8.726 | 8.848 | 8.641 | 8.825 | 1,482,628 | +0.12(+1.34%) |
May 23, 2006 | 8.880 | 8.956 | 8.708 | 8.708 | 1,154,376 | -0.15(-1.71%) |
May 22, 2006 | 8.766 | 8.894 | 8.720 | 8.860 | 2,035,094 | +0.06(+0.63%) |
May 19, 2006 | 8.827 | 8.862 | 8.737 | 8.804 | 1,878,178 | -0.01(-0.17%) |
May 18, 2006 | 8.830 | 8.926 | 8.816 | 8.819 | 1,047,934 | -0.01(-0.16%) |
May 17, 2006 | 8.979 | 9.072 | 8.830 | 8.833 | 2,132,951 | -0.15(-1.62%) |
May 16, 2006 | 9.028 | 9.087 | 8.938 | 8.979 | 992,996 | -0.08(-0.84%) |
May 15, 2006 | 9.037 | 9.145 | 8.985 | 9.055 | 1,910,454 | -0.04(-0.42%) |
May 12, 2006 | 9.060 | 9.107 | 8.979 | 9.092 | 1,363,482 | +0.03(+0.29%) |
May 11, 2006 | 9.125 | 9.130 | 9.011 | 9.066 | 931,192 | -0.08(-0.92%) |
May 10, 2006 | 9.049 | 9.159 | 9.043 | 9.151 | 1,148,882 | +0.08(+0.93%) |
May 09, 2006 | 9.063 | 9.092 | 9.008 | 9.066 | 1,340,820 | -0.03(-0.38%) |
May 08, 2006 | 9.110 | 9.142 | 9.040 | 9.101 | 1,169,483 | -0.04(-0.41%) |
May 05, 2006 | 8.982 | 9.192 | 8.982 | 9.139 | 1,374,469 | +0.20(+2.28%) |
May 04, 2006 | 8.854 | 8.996 | 8.819 | 8.935 | 1,932,773 | +0.05(+0.59%) |
May 03, 2006 | 8.912 | 8.993 | 8.833 | 8.883 | 2,060,159 | +0.19(+2.21%) |
May 02, 2006 | 8.653 | 8.702 | 8.627 | 8.691 | 1,298,243 | +0.04(+0.44%) |
May 01, 2006 | 8.737 | 8.825 | 8.618 | 8.653 | 1,107,679 | -0.13(-1.49%) |
Apr 28, 2006 | 8.688 | 8.825 | 8.641 | 8.784 | 1,250,173 | +0.08(+0.87%) |
Apr 27, 2006 | 8.606 | 8.708 | 8.583 | 8.708 | 1,326,742 | +0.08(+0.91%) |
Apr 26, 2006 | 8.621 | 8.661 | 8.594 | 8.629 | 860,803 | +0.03(+0.30%) |
Apr 25, 2006 | 8.592 | 8.606 | 8.519 | 8.603 | 917,114 | +0.03(+0.41%) |
Apr 24, 2006 | 8.516 | 8.571 | 8.461 | 8.568 | 1,011,538 | +0.05(+0.62%) |
Apr 21, 2006 | 8.510 | 8.519 | 8.481 | 8.516 | 1,144,075 | +0.05(+0.55%) |
Apr 20, 2006 | 8.367 | 8.484 | 8.367 | 8.469 | 795,564 | +0.08(+1.01%) |
Apr 19, 2006 | 8.423 | 8.472 | 8.344 | 8.385 | 903,723 | -0.05(-0.55%) |
Apr 18, 2006 | 8.388 | 8.484 | 8.373 | 8.431 | 809,642 | +0.06(+0.73%) |
Apr 17, 2006 | 8.257 | 8.376 | 8.257 | 8.370 | 797,281 | +0.08(+1.02%) |
Apr 13, 2006 | 8.350 | 8.388 | 8.283 | 8.286 | 498,901 | -0.06(-0.77%) |
Apr 12, 2006 | 8.294 | 8.359 | 8.292 | 8.350 | 466,282 | +0.06(+0.70%) |
Apr 11, 2006 | 8.341 | 8.370 | 8.260 | 8.292 | 628,692 | -0.05(-0.59%) |
Apr 10, 2006 | 8.268 | 8.379 | 8.242 | 8.341 | 745,777 | +0.07(+0.81%) |
Apr 07, 2006 | 8.388 | 8.394 | 8.239 | 8.274 | 503,022 | -0.09(-1.11%) |
Apr 06, 2006 | 8.446 | 8.487 | 8.327 | 8.367 | 1,888,822 | -0.21(-2.44%) |
Apr 05, 2006 | 8.621 | 8.624 | 8.574 | 8.577 | 797,281 | -0.06(-0.64%) |
Apr 04, 2006 | 8.560 | 8.661 | 8.533 | 8.632 | 1,068,879 | +0.06(+0.65%) |