Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.598 | 9.607 | 9.449 | 9.449 | 1,360,258 | -0.12(-1.23%) |
Jun 29, 2006 | 9.254 | 9.578 | 9.242 | 9.566 | 692,104 | +0.35(+3.78%) |
Jun 28, 2006 | 9.137 | 9.258 | 9.019 | 9.218 | 826,179 | +0.11(+1.25%) |
Jun 27, 2006 | 9.355 | 9.404 | 9.092 | 9.104 | 520,992 | -0.21(-2.22%) |
Jun 26, 2006 | 9.230 | 9.335 | 9.193 | 9.311 | 563,461 | +0.12(+1.32%) |
Jun 23, 2006 | 9.173 | 9.258 | 9.072 | 9.189 | 400,497 | -0.01(-0.13%) |
Jun 22, 2006 | 9.193 | 9.287 | 9.064 | 9.202 | 470,868 | +0.01(+0.09%) |
Jun 21, 2006 | 9.185 | 9.291 | 9.052 | 9.193 | 448,892 | +0.02(+0.27%) |
Jun 20, 2006 | 9.258 | 9.335 | 9.149 | 9.169 | 616,795 | -0.14(-1.48%) |
Jun 19, 2006 | 9.343 | 9.388 | 9.165 | 9.307 | 1,132,602 | -0.04(-0.48%) |
Jun 16, 2006 | 9.623 | 9.700 | 9.295 | 9.351 | 2,763,479 | -0.27(-2.78%) |
Jun 15, 2006 | 9.481 | 9.712 | 9.449 | 9.619 | 599,264 | +0.22(+2.33%) |
Jun 14, 2006 | 9.238 | 9.449 | 9.193 | 9.400 | 711,363 | +0.16(+1.75%) |
Jun 13, 2006 | 9.396 | 9.538 | 9.173 | 9.238 | 1,120,997 | -0.16(-1.68%) |
Jun 12, 2006 | 9.679 | 9.679 | 9.372 | 9.396 | 919,266 | -0.29(-3.01%) |
Jun 09, 2006 | 9.704 | 9.841 | 9.635 | 9.688 | 1,524,704 | +0.04(+0.42%) |
Jun 08, 2006 | 9.380 | 9.659 | 9.254 | 9.647 | 2,275,574 | +0.26(+2.81%) |
Jun 07, 2006 | 9.266 | 9.481 | 9.210 | 9.384 | 1,012,107 | +0.10(+1.05%) |
Jun 06, 2006 | 9.315 | 9.323 | 9.080 | 9.287 | 863,957 | -0.02(-0.17%) |
Jun 05, 2006 | 9.457 | 9.477 | 9.222 | 9.303 | 860,747 | -0.19(-2.05%) |
Jun 02, 2006 | 9.643 | 9.720 | 9.392 | 9.497 | 580,745 | -0.08(-0.80%) |
Jun 01, 2006 | 9.331 | 9.594 | 9.331 | 9.574 | 799,265 | +0.28(+3.05%) |
May 31, 2006 | 9.222 | 9.335 | 9.112 | 9.291 | 1,174,577 | +0.15(+1.64%) |
May 30, 2006 | 9.396 | 9.461 | 9.137 | 9.141 | 836,303 | -0.34(-3.59%) |
May 26, 2006 | 9.509 | 9.558 | 9.424 | 9.481 | 510,868 | +0.02(+0.26%) |
May 25, 2006 | 9.517 | 9.590 | 9.359 | 9.457 | 684,943 | -0.00(-0.04%) |
May 24, 2006 | 9.274 | 9.554 | 9.258 | 9.461 | 1,150,626 | +0.15(+1.61%) |
May 23, 2006 | 9.688 | 9.688 | 9.291 | 9.311 | 805,932 | -0.30(-3.12%) |
May 22, 2006 | 9.436 | 9.647 | 9.315 | 9.611 | 1,301,986 | +0.10(+1.02%) |
May 19, 2006 | 9.501 | 9.554 | 9.359 | 9.513 | 804,698 | +0.02(+0.17%) |
May 18, 2006 | 9.517 | 9.643 | 9.436 | 9.497 | 937,538 | -0.04(-0.42%) |
May 17, 2006 | 9.509 | 9.558 | 9.364 | 9.538 | 1,754,088 | -0.02(-0.21%) |
May 16, 2006 | 9.542 | 9.594 | 9.505 | 9.558 | 592,350 | +0.04(+0.43%) |
May 15, 2006 | 9.388 | 9.598 | 9.343 | 9.517 | 768,154 | +0.03(+0.30%) |
May 12, 2006 | 9.477 | 9.517 | 9.380 | 9.489 | 1,026,675 | -0.09(-0.97%) |
May 11, 2006 | 9.797 | 9.858 | 9.558 | 9.582 | 918,279 | -0.21(-2.19%) |
May 10, 2006 | 9.862 | 9.914 | 9.688 | 9.797 | 947,909 | -0.09(-0.94%) |
May 09, 2006 | 9.902 | 9.918 | 9.833 | 9.890 | 589,634 | -0.03(-0.29%) |
May 08, 2006 | 9.833 | 9.955 | 9.764 | 9.918 | 462,719 | +0.08(+0.78%) |
May 05, 2006 | 9.922 | 9.955 | 9.805 | 9.841 | 755,808 | -0.06(-0.57%) |
May 04, 2006 | 9.882 | 9.922 | 9.854 | 9.898 | 535,560 | +0.02(+0.21%) |
May 03, 2006 | 9.943 | 9.991 | 9.821 | 9.878 | 1,076,552 | -0.06(-0.65%) |
May 02, 2006 | 9.955 | 9.967 | 9.854 | 9.943 | 1,228,405 | +0.00(+0.04%) |
May 01, 2006 | 10.12 | 10.19 | 9.918 | 9.939 | 1,254,578 | -0.12(-1.21%) |
Apr 28, 2006 | 10.10 | 10.12 | 9.963 | 10.06 | 792,599 | -0.07(-0.68%) |
Apr 27, 2006 | 10.06 | 10.16 | 9.955 | 10.13 | 1,236,553 | +0.05(+0.48%) |
Apr 26, 2006 | 9.922 | 10.20 | 9.922 | 10.08 | 2,640,762 | +0.20(+2.01%) |
Apr 25, 2006 | 9.918 | 9.939 | 9.805 | 9.882 | 1,300,751 | -0.02(-0.20%) |
Apr 24, 2006 | 10.01 | 10.04 | 9.821 | 9.902 | 1,677,051 | -0.22(-2.20%) |
Apr 21, 2006 | 10.08 | 10.20 | 10.01 | 10.12 | 1,740,261 | +0.21(+2.08%) |
Apr 20, 2006 | 9.631 | 9.943 | 9.542 | 9.918 | 2,372,612 | +0.23(+2.43%) |
Apr 19, 2006 | 9.679 | 9.801 | 9.388 | 9.683 | 5,416,835 | +1.29(+15.34%) |
Apr 18, 2006 | 8.294 | 8.432 | 8.302 | 8.396 | 1,048,650 | +0.11(+1.27%) |
Apr 17, 2006 | 8.319 | 8.379 | 8.225 | 8.290 | 662,721 | -0.04(-0.53%) |
Apr 13, 2006 | 8.278 | 8.383 | 8.217 | 8.335 | 869,143 | +0.06(+0.68%) |
Apr 12, 2006 | 8.286 | 8.311 | 8.205 | 8.278 | 572,844 | -0.00(-0.05%) |
Apr 11, 2006 | 8.400 | 8.481 | 8.254 | 8.282 | 853,587 | -0.11(-1.35%) |
Apr 10, 2006 | 8.521 | 8.521 | 8.347 | 8.396 | 976,057 | -0.14(-1.66%) |
Apr 07, 2006 | 8.748 | 8.869 | 8.505 | 8.537 | 880,995 | -0.18(-2.04%) |
Apr 06, 2006 | 8.716 | 8.797 | 8.707 | 8.716 | 651,610 | -0.01(-0.14%) |
Apr 05, 2006 | 8.687 | 8.780 | 8.675 | 8.728 | 1,480,259 | +0.04(+0.51%) |
Apr 04, 2006 | 8.740 | 8.764 | 8.659 | 8.683 | 1,290,381 | -0.11(-1.29%) |