Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.310 | 9.630 | 9.240 | 9.540 | 773,100 | +0.25(+2.69%) |
Jun 29, 2006 | 9.050 | 9.300 | 9.050 | 9.290 | 663,700 | +0.31(+3.45%) |
Jun 28, 2006 | 9.050 | 9.050 | 8.800 | 8.980 | 586,400 | -0.06(-0.66%) |
Jun 27, 2006 | 9.220 | 9.250 | 8.940 | 9.040 | 767,300 | -0.17(-1.85%) |
Jun 26, 2006 | 9.130 | 9.240 | 9.000 | 9.210 | 523,100 | +0.04(+0.44%) |
Jun 23, 2006 | 8.960 | 9.170 | 8.880 | 9.170 | 1,035,600 | +0.16(+1.78%) |
Jun 22, 2006 | 9.140 | 9.140 | 8.950 | 9.010 | 1,189,400 | -0.15(-1.64%) |
Jun 21, 2006 | 9.050 | 9.250 | 8.970 | 9.160 | 1,176,400 | +0.06(+0.66%) |
Jun 20, 2006 | 8.870 | 9.140 | 8.780 | 9.100 | 1,298,400 | +0.29(+3.29%) |
Jun 19, 2006 | 8.810 | 8.880 | 8.750 | 8.810 | 1,424,700 | +0.01(+0.11%) |
Jun 16, 2006 | 8.850 | 8.900 | 8.750 | 8.800 | 684,900 | -0.06(-0.68%) |
Jun 15, 2006 | 8.520 | 8.890 | 8.520 | 8.860 | 686,500 | +0.38(+4.48%) |
Jun 14, 2006 | 8.850 | 8.850 | 8.440 | 8.480 | 1,225,600 | -0.14(-1.62%) |
Jun 13, 2006 | 8.790 | 8.800 | 8.410 | 8.620 | 1,772,400 | -0.17(-1.93%) |
Jun 12, 2006 | 8.900 | 9.030 | 8.780 | 8.790 | 805,800 | -0.03(-0.34%) |
Jun 09, 2006 | 8.910 | 9.010 | 8.810 | 8.820 | 1,093,500 | -0.04(-0.45%) |
Jun 08, 2006 | 9.110 | 9.120 | 8.630 | 8.860 | 1,858,300 | -0.32(-3.49%) |
Jun 07, 2006 | 9.210 | 9.320 | 9.110 | 9.180 | 1,002,500 | +0.02(+0.22%) |
Jun 06, 2006 | 9.340 | 9.350 | 9.070 | 9.160 | 1,259,100 | -0.20(-2.14%) |
Jun 05, 2006 | 9.490 | 9.550 | 9.280 | 9.360 | 814,100 | -0.28(-2.90%) |
Jun 02, 2006 | 9.640 | 9.740 | 9.580 | 9.640 | 763,500 | +0.05(+0.52%) |
Jun 01, 2006 | 9.530 | 9.650 | 9.500 | 9.590 | 903,800 | +0.08(+0.84%) |
May 31, 2006 | 9.650 | 9.690 | 9.500 | 9.510 | 671,200 | -0.12(-1.25%) |
May 30, 2006 | 9.870 | 9.970 | 9.610 | 9.630 | 1,022,300 | -0.24(-2.43%) |
May 26, 2006 | 9.780 | 9.950 | 9.680 | 9.870 | 722,100 | +0.13(+1.33%) |
May 25, 2006 | 9.720 | 9.800 | 9.550 | 9.740 | 911,600 | +0.12(+1.25%) |
May 24, 2006 | 9.480 | 9.700 | 9.340 | 9.620 | 1,246,300 | +0.21(+2.23%) |
May 23, 2006 | 9.380 | 9.580 | 9.360 | 9.410 | 1,062,000 | +0.01(+0.11%) |
May 22, 2006 | 9.570 | 9.660 | 9.200 | 9.400 | 1,294,200 | -0.16(-1.67%) |
May 19, 2006 | 9.650 | 9.810 | 9.500 | 9.560 | 807,800 | -0.07(-0.73%) |
May 18, 2006 | 9.860 | 9.990 | 9.630 | 9.630 | 1,185,000 | -0.15(-1.53%) |
May 17, 2006 | 9.910 | 9.970 | 9.690 | 9.780 | 1,351,400 | -0.20(-2.00%) |
May 16, 2006 | 10.33 | 10.33 | 9.970 | 9.980 | 826,700 | -0.30(-2.92%) |
May 15, 2006 | 10.20 | 10.44 | 10.14 | 10.28 | 772,600 | +0.03(+0.29%) |
May 12, 2006 | 10.40 | 10.44 | 10.02 | 10.25 | 1,363,300 | -0.23(-2.19%) |
May 11, 2006 | 10.90 | 10.90 | 10.44 | 10.48 | 686,800 | -0.40(-3.68%) |
May 10, 2006 | 11.06 | 11.06 | 10.80 | 10.88 | 918,800 | -0.23(-2.07%) |
May 09, 2006 | 11.18 | 11.25 | 11.10 | 11.11 | 705,300 | -0.06(-0.54%) |
May 08, 2006 | 11.29 | 11.37 | 11.16 | 11.17 | 431,400 | -0.14(-1.24%) |
May 05, 2006 | 11.34 | 11.49 | 11.28 | 11.31 | 535,000 | -0.02(-0.18%) |
May 04, 2006 | 11.36 | 11.45 | 11.33 | 11.33 | 904,800 | -0.06(-0.53%) |
May 03, 2006 | 11.32 | 11.48 | 11.22 | 11.39 | 1,578,300 | +0.03(+0.26%) |
May 02, 2006 | 10.95 | 11.38 | 10.86 | 11.36 | 1,348,900 | +0.46(+4.22%) |
May 01, 2006 | 11.30 | 11.51 | 10.90 | 10.90 | 1,190,900 | -0.36(-3.20%) |
Apr 28, 2006 | 11.88 | 11.88 | 11.25 | 11.26 | 1,325,500 | -0.64(-5.38%) |
Apr 27, 2006 | 11.12 | 11.97 | 10.65 | 11.90 | 4,657,800 | +0.59(+5.22%) |
Apr 26, 2006 | 10.92 | 11.46 | 10.92 | 11.31 | 4,569,900 | +0.48(+4.43%) |
Apr 25, 2006 | 10.84 | 11.01 | 10.78 | 10.83 | 1,043,900 | -0.01(-0.09%) |
Apr 24, 2006 | 10.96 | 11.02 | 10.73 | 10.84 | 1,171,300 | -0.08(-0.73%) |
Apr 21, 2006 | 11.00 | 11.15 | 10.86 | 10.92 | 649,800 | -0.02(-0.18%) |
Apr 20, 2006 | 10.94 | 11.09 | 10.86 | 10.94 | 580,100 | -0.04(-0.36%) |
Apr 19, 2006 | 11.10 | 11.14 | 10.93 | 10.98 | 733,600 | -0.12(-1.08%) |
Apr 18, 2006 | 11.04 | 11.15 | 10.95 | 11.10 | 654,100 | +0.06(+0.54%) |
Apr 17, 2006 | 11.16 | 11.16 | 11.03 | 11.04 | 439,600 | -0.12(-1.08%) |
Apr 13, 2006 | 11.01 | 11.19 | 11.02 | 11.16 | 530,600 | +0.15(+1.36%) |
Apr 12, 2006 | 11.15 | 11.17 | 10.99 | 11.01 | 391,300 | -0.14(-1.26%) |
Apr 11, 2006 | 11.25 | 11.29 | 11.04 | 11.15 | 1,190,000 | -0.10(-0.89%) |
Apr 10, 2006 | 11.40 | 11.42 | 11.20 | 11.25 | 1,210,800 | -0.19(-1.66%) |
Apr 07, 2006 | 11.62 | 11.69 | 11.37 | 11.44 | 577,100 | -0.18(-1.55%) |
Apr 06, 2006 | 11.46 | 11.75 | 11.45 | 11.62 | 685,200 | +0.16(+1.40%) |
Apr 05, 2006 | 11.46 | 11.56 | 11.38 | 11.46 | 812,400 | -0.05(-0.43%) |
Apr 04, 2006 | 11.63 | 11.72 | 11.41 | 11.51 | 637,200 | -0.14(-1.20%) |