Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.454 | 9.571 | 9.393 | 9.492 | 11,390,028 | -0.03(-0.30%) |
Jun 29, 2006 | 9.374 | 9.556 | 9.355 | 9.521 | 15,558,343 | +0.20(+2.14%) |
Jun 28, 2006 | 9.131 | 9.342 | 9.123 | 9.322 | 13,795,365 | +0.23(+2.49%) |
Jun 27, 2006 | 8.829 | 9.222 | 8.816 | 9.095 | 23,013,482 | +0.33(+3.81%) |
Jun 26, 2006 | 8.743 | 8.813 | 8.645 | 8.761 | 8,409,464 | +0.02(+0.21%) |
Jun 23, 2006 | 8.597 | 8.773 | 8.572 | 8.743 | 11,924,011 | +0.21(+2.46%) |
Jun 22, 2006 | 8.461 | 8.571 | 8.372 | 8.533 | 9,810,018 | +0.08(+0.98%) |
Jun 21, 2006 | 8.198 | 8.559 | 8.198 | 8.450 | 12,112,244 | +0.26(+3.23%) |
Jun 20, 2006 | 8.233 | 8.351 | 8.153 | 8.185 | 10,404,990 | +0.00(+0.01%) |
Jun 19, 2006 | 8.478 | 8.511 | 8.124 | 8.184 | 13,324,565 | -0.31(-3.66%) |
Jun 16, 2006 | 8.499 | 8.559 | 8.310 | 8.495 | 12,527,320 | -0.03(-0.37%) |
Jun 15, 2006 | 8.245 | 8.575 | 8.218 | 8.527 | 13,488,665 | +0.35(+4.26%) |
Jun 14, 2006 | 7.975 | 8.200 | 7.975 | 8.179 | 14,806,291 | +0.22(+2.78%) |
Jun 13, 2006 | 8.110 | 8.209 | 7.906 | 7.957 | 16,503,453 | -0.28(-3.39%) |
Jun 12, 2006 | 8.433 | 8.482 | 8.216 | 8.237 | 15,412,671 | -0.12(-1.49%) |
Jun 09, 2006 | 8.491 | 8.535 | 8.242 | 8.361 | 15,528,506 | -0.12(-1.38%) |
Jun 08, 2006 | 8.336 | 8.495 | 8.092 | 8.478 | 19,682,342 | +0.03(+0.35%) |
Jun 07, 2006 | 8.738 | 8.739 | 8.436 | 8.449 | 13,815,987 | -0.33(-3.73%) |
Jun 06, 2006 | 8.661 | 8.920 | 8.661 | 8.776 | 15,114,746 | +0.00(+0.01%) |
Jun 05, 2006 | 9.059 | 9.089 | 8.726 | 8.775 | 18,029,056 | -0.16(-1.77%) |
Jun 02, 2006 | 8.830 | 8.975 | 8.712 | 8.933 | 11,901,195 | +0.18(+2.06%) |
Jun 01, 2006 | 8.518 | 8.769 | 8.469 | 8.753 | 14,196,840 | +0.20(+2.35%) |
May 31, 2006 | 8.461 | 8.563 | 8.346 | 8.552 | 16,594,279 | +0.06(+0.77%) |
May 30, 2006 | 8.729 | 8.802 | 8.460 | 8.487 | 11,308,856 | -0.17(-2.00%) |
May 26, 2006 | 8.628 | 8.697 | 8.557 | 8.661 | 8,568,738 | +0.03(+0.38%) |
May 25, 2006 | 8.583 | 8.768 | 8.506 | 8.628 | 18,102,330 | +0.27(+3.22%) |
May 24, 2006 | 8.327 | 8.490 | 8.148 | 8.359 | 15,191,092 | -0.09(-1.11%) |
May 23, 2006 | 8.474 | 8.756 | 8.426 | 8.452 | 20,753,818 | +0.20(+2.40%) |
May 22, 2006 | 8.370 | 8.433 | 8.049 | 8.254 | 27,106,768 | -0.35(-4.07%) |
May 19, 2006 | 8.520 | 8.698 | 8.365 | 8.604 | 17,673,214 | +0.09(+1.06%) |
May 18, 2006 | 8.547 | 8.662 | 8.474 | 8.514 | 16,001,062 | -0.01(-0.16%) |
May 17, 2006 | 8.731 | 8.832 | 8.381 | 8.527 | 16,521,443 | -0.22(-2.46%) |
May 16, 2006 | 8.604 | 8.894 | 8.586 | 8.743 | 17,257,698 | +0.17(+1.95%) |
May 15, 2006 | 8.547 | 8.721 | 8.419 | 8.575 | 18,380,072 | -0.35(-3.97%) |
May 12, 2006 | 9.155 | 9.173 | 8.912 | 8.930 | 14,965,565 | -0.26(-2.83%) |
May 11, 2006 | 9.470 | 9.516 | 9.147 | 9.189 | 12,760,307 | -0.15(-1.63%) |
May 10, 2006 | 9.193 | 9.349 | 9.138 | 9.342 | 11,633,985 | +0.13(+1.40%) |
May 09, 2006 | 9.173 | 9.286 | 9.103 | 9.213 | 16,227,906 | +0.00(+0.04%) |
May 08, 2006 | 9.105 | 9.228 | 9.042 | 9.210 | 11,885,838 | -0.05(-0.53%) |
May 05, 2006 | 9.225 | 9.317 | 9.162 | 9.259 | 14,745,741 | +0.09(+0.93%) |
May 04, 2006 | 9.185 | 9.334 | 8.997 | 9.173 | 16,714,940 | -0.05(-0.57%) |
May 03, 2006 | 9.319 | 9.377 | 9.110 | 9.226 | 10,789,791 | -0.14(-1.47%) |
May 02, 2006 | 9.310 | 9.394 | 9.175 | 9.364 | 12,771,276 | +0.12(+1.28%) |
May 01, 2006 | 9.139 | 9.335 | 9.130 | 9.245 | 10,607,263 | +0.20(+2.23%) |
Apr 28, 2006 | 9.020 | 9.185 | 8.974 | 9.043 | 15,384,590 | +0.09(+0.99%) |
Apr 27, 2006 | 9.116 | 9.335 | 8.899 | 8.955 | 19,304,560 | -0.38(-4.04%) |
Apr 26, 2006 | 9.416 | 9.661 | 9.254 | 9.332 | 17,627,582 | -0.10(-1.09%) |
Apr 25, 2006 | 9.650 | 9.749 | 9.315 | 9.434 | 18,234,840 | -0.12(-1.26%) |
Apr 24, 2006 | 9.766 | 9.771 | 9.510 | 9.555 | 12,063,979 | -0.25(-2.55%) |
Apr 21, 2006 | 9.731 | 9.863 | 9.604 | 9.805 | 12,702,389 | +0.16(+1.62%) |
Apr 20, 2006 | 9.606 | 9.678 | 9.375 | 9.649 | 14,442,112 | +0.02(+0.18%) |
Apr 19, 2006 | 9.572 | 9.686 | 9.481 | 9.631 | 12,682,645 | +0.00(+0.00%) |
Apr 18, 2006 | 9.481 | 9.639 | 9.416 | 9.631 | 15,797,472 | +0.25(+2.61%) |
Apr 17, 2006 | 9.156 | 9.400 | 9.135 | 9.386 | 9,979,822 | +0.31(+3.39%) |
Apr 13, 2006 | 9.034 | 9.092 | 8.916 | 9.079 | 6,826,821 | +0.04(+0.49%) |
Apr 12, 2006 | 9.020 | 9.114 | 8.900 | 9.034 | 10,540,570 | +0.00(+0.03%) |
Apr 11, 2006 | 9.105 | 9.187 | 8.980 | 9.032 | 13,400,472 | +0.01(+0.15%) |
Apr 10, 2006 | 9.008 | 9.103 | 8.986 | 9.018 | 7,429,691 | +0.12(+1.33%) |
Apr 07, 2006 | 9.002 | 9.077 | 8.835 | 8.900 | 10,125,932 | -0.13(-1.48%) |
Apr 06, 2006 | 9.128 | 9.128 | 8.910 | 9.033 | 13,661,540 | -0.04(-0.48%) |
Apr 05, 2006 | 8.916 | 9.107 | 8.884 | 9.077 | 12,686,594 | +0.17(+1.96%) |
Apr 04, 2006 | 8.771 | 8.910 | 8.685 | 8.902 | 10,123,300 | +0.16(+1.85%) |