Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.500 | 7.500 | 7.360 | 7.410 | 1,093,076 | +0.00(+0.00%) |
Jun 29, 2006 | 7.170 | 7.420 | 7.140 | 7.410 | 409,600 | +0.31(+4.37%) |
Jun 28, 2006 | 7.020 | 7.120 | 7.010 | 7.100 | 272,024 | +0.07(+1.00%) |
Jun 27, 2006 | 7.180 | 7.260 | 7.000 | 7.030 | 413,084 | -0.17(-2.36%) |
Jun 26, 2006 | 7.240 | 7.250 | 7.050 | 7.200 | 321,800 | +0.01(+0.14%) |
Jun 23, 2006 | 6.990 | 7.270 | 6.940 | 7.190 | 491,325 | +0.15(+2.13%) |
Jun 22, 2006 | 7.150 | 7.150 | 6.950 | 7.040 | 396,880 | -0.11(-1.54%) |
Jun 21, 2006 | 6.820 | 7.200 | 6.740 | 7.150 | 428,297 | +0.32(+4.69%) |
Jun 20, 2006 | 6.950 | 7.000 | 6.830 | 6.830 | 273,201 | -0.15(-2.15%) |
Jun 19, 2006 | 7.010 | 7.060 | 6.820 | 6.980 | 648,568 | -0.04(-0.57%) |
Jun 16, 2006 | 7.200 | 7.210 | 6.980 | 7.020 | 1,155,092 | -0.21(-2.90%) |
Jun 15, 2006 | 7.120 | 7.280 | 7.020 | 7.230 | 465,122 | +0.20(+2.84%) |
Jun 14, 2006 | 6.770 | 7.070 | 6.744 | 7.030 | 520,234 | +0.23(+3.38%) |
Jun 13, 2006 | 7.000 | 7.100 | 6.770 | 6.800 | 677,195 | -0.34(-4.76%) |
Jun 12, 2006 | 7.360 | 7.410 | 7.084 | 7.140 | 360,996 | -0.24(-3.25%) |
Jun 09, 2006 | 7.180 | 7.460 | 7.060 | 7.380 | 425,126 | +0.05(+0.68%) |
Jun 08, 2006 | 7.430 | 7.440 | 7.060 | 7.330 | 805,763 | -0.16(-2.14%) |
Jun 07, 2006 | 7.710 | 7.770 | 7.440 | 7.490 | 406,537 | -0.24(-3.10%) |
Jun 06, 2006 | 7.990 | 7.990 | 7.640 | 7.730 | 391,471 | -0.24(-3.01%) |
Jun 05, 2006 | 7.940 | 8.090 | 7.900 | 7.970 | 764,075 | -0.04(-0.50%) |
Jun 02, 2006 | 8.210 | 8.370 | 7.930 | 8.010 | 344,586 | -0.30(-3.61%) |
Jun 01, 2006 | 8.270 | 8.350 | 8.190 | 8.310 | 199,657 | +0.06(+0.73%) |
May 31, 2006 | 8.030 | 8.260 | 8.030 | 8.250 | 548,417 | +0.16(+1.98%) |
May 30, 2006 | 8.170 | 8.250 | 8.010 | 8.090 | 266,289 | -0.14(-1.70%) |
May 26, 2006 | 8.290 | 8.310 | 8.090 | 8.230 | 295,339 | -0.02(-0.24%) |
May 25, 2006 | 8.200 | 8.290 | 7.990 | 8.250 | 543,138 | +0.06(+0.73%) |
May 24, 2006 | 7.810 | 8.220 | 7.700 | 8.190 | 4,581,803 | +0.23(+2.89%) |
May 23, 2006 | 7.860 | 8.070 | 7.660 | 7.960 | 394,770 | +0.05(+0.63%) |
May 22, 2006 | 7.860 | 8.000 | 7.580 | 7.910 | 281,943 | -0.06(-0.75%) |
May 19, 2006 | 8.140 | 8.210 | 7.750 | 7.970 | 421,347 | -0.18(-2.21%) |
May 18, 2006 | 8.290 | 8.480 | 8.130 | 8.150 | 231,360 | -0.16(-1.93%) |
May 17, 2006 | 8.410 | 8.460 | 8.100 | 8.310 | 302,332 | -0.14(-1.66%) |
May 16, 2006 | 8.180 | 8.540 | 8.110 | 8.450 | 395,930 | +0.27(+3.30%) |
May 15, 2006 | 8.110 | 8.250 | 8.000 | 8.180 | 236,568 | +0.04(+0.49%) |
May 12, 2006 | 8.290 | 8.310 | 7.870 | 8.140 | 412,861 | -0.20(-2.40%) |
May 11, 2006 | 8.850 | 8.900 | 8.310 | 8.340 | 340,028 | -0.49(-5.55%) |
May 10, 2006 | 9.000 | 9.000 | 8.790 | 8.830 | 244,359 | -0.13(-1.45%) |
May 09, 2006 | 8.870 | 8.970 | 8.800 | 8.960 | 459,260 | +0.11(+1.24%) |
May 08, 2006 | 8.740 | 8.900 | 8.660 | 8.850 | 334,123 | +0.05(+0.57%) |
May 05, 2006 | 8.990 | 9.000 | 8.770 | 8.800 | 325,789 | -0.15(-1.68%) |
May 04, 2006 | 8.750 | 8.970 | 8.720 | 8.950 | 498,764 | +0.21(+2.40%) |
May 03, 2006 | 8.650 | 8.750 | 8.560 | 8.740 | 525,101 | +0.07(+0.81%) |
May 02, 2006 | 8.520 | 8.750 | 8.520 | 8.670 | 593,382 | +0.12(+1.40%) |
May 01, 2006 | 8.390 | 8.550 | 8.120 | 8.550 | 570,844 | +0.21(+2.52%) |
Apr 28, 2006 | 8.710 | 8.710 | 8.210 | 8.340 | 426,700 | -0.34(-3.92%) |
Apr 27, 2006 | 8.760 | 8.770 | 7.700 | 8.680 | 672,291 | -0.06(-0.69%) |
Apr 26, 2006 | 8.910 | 8.910 | 8.700 | 8.740 | 703,386 | +0.07(+0.81%) |
Apr 25, 2006 | 8.740 | 8.750 | 8.600 | 8.670 | 515,387 | -0.03(-0.34%) |
Apr 24, 2006 | 8.380 | 8.700 | 8.260 | 8.700 | 576,378 | +0.32(+3.82%) |
Apr 21, 2006 | 8.430 | 8.510 | 8.330 | 8.380 | 440,629 | -0.06(-0.71%) |
Apr 20, 2006 | 8.500 | 8.560 | 8.300 | 8.440 | 291,905 | -0.06(-0.71%) |
Apr 19, 2006 | 8.550 | 8.590 | 8.440 | 8.500 | 323,786 | +0.00(+0.00%) |
Apr 18, 2006 | 8.400 | 8.600 | 8.400 | 8.500 | 512,257 | +0.08(+0.95%) |
Apr 17, 2006 | 8.250 | 8.450 | 8.100 | 8.420 | 582,371 | +0.18(+2.18%) |
Apr 13, 2006 | 8.100 | 8.250 | 8.010 | 8.240 | 301,811 | +0.14(+1.73%) |
Apr 12, 2006 | 8.160 | 8.200 | 7.990 | 8.100 | 283,137 | -0.06(-0.74%) |
Apr 11, 2006 | 8.200 | 8.200 | 8.090 | 8.160 | 482,309 | +0.02(+0.25%) |
Apr 10, 2006 | 7.850 | 8.150 | 7.850 | 8.140 | 574,601 | +0.24(+3.04%) |
Apr 07, 2006 | 8.050 | 8.150 | 7.820 | 7.900 | 214,289 | -0.07(-0.88%) |
Apr 06, 2006 | 7.980 | 8.120 | 7.870 | 7.970 | 303,213 | -0.05(-0.62%) |
Apr 05, 2006 | 8.000 | 8.050 | 7.870 | 8.020 | 264,998 | +0.08(+1.01%) |
Apr 04, 2006 | 8.031 | 8.124 | 7.890 | 7.940 | 423,993 | -0.14(-1.73%) |