Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.410 | 8.490 | 8.360 | 8.490 | 159,982 | +0.12(+1.43%) |
Jun 29, 2006 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | +0.12(+1.45%) |
Jun 28, 2006 | 8.300 | 8.300 | 8.110 | 8.250 | 103,355 | +0.05(+0.61%) |
Jun 27, 2006 | 8.300 | 8.300 | 8.160 | 8.200 | 43,112 | -0.02(-0.24%) |
Jun 23, 2006 | 8.100 | 8.300 | 8.100 | 8.220 | 189,875 | +0.13(+1.61%) |
Jun 22, 2006 | 8.080 | 8.450 | 7.940 | 8.090 | 140,622 | +0.11(+1.38%) |
Jun 21, 2006 | 7.810 | 7.980 | 7.670 | 7.980 | 126,774 | +0.17(+2.18%) |
Jun 20, 2006 | 7.860 | 7.990 | 7.800 | 7.810 | 106,711 | -0.06(-0.76%) |
Jun 19, 2006 | 7.910 | 8.020 | 7.870 | 7.870 | 90,001 | -0.05(-0.63%) |
Jun 16, 2006 | 8.100 | 8.120 | 7.910 | 7.920 | 249,770 | -0.03(-0.38%) |
Jun 15, 2006 | 7.800 | 8.090 | 7.800 | 7.950 | 204,203 | +0.27(+3.52%) |
Jun 14, 2006 | 7.200 | 7.790 | 7.160 | 7.680 | 341,233 | +0.33(+4.49%) |
Jun 13, 2006 | 7.560 | 7.740 | 7.300 | 7.350 | 943,506 | -0.39(-5.04%) |
Jun 12, 2006 | 8.250 | 8.290 | 7.640 | 7.740 | 295,264 | -0.42(-5.15%) |
Jun 09, 2006 | 8.290 | 8.440 | 8.160 | 8.160 | 80,575 | +0.01(+0.12%) |
Jun 08, 2006 | 8.230 | 8.230 | 7.800 | 8.150 | 318,681 | -0.07(-0.85%) |
Jun 07, 2006 | 8.250 | 8.380 | 8.210 | 8.220 | 182,060 | -0.17(-2.03%) |
Jun 06, 2006 | 8.360 | 8.490 | 8.250 | 8.390 | 165,931 | +0.09(+1.08%) |
Jun 05, 2006 | 8.830 | 8.830 | 8.300 | 8.300 | 177,649 | -0.30(-3.49%) |
Jun 02, 2006 | 8.600 | 8.670 | 8.580 | 8.600 | 138,502 | +0.00(+0.00%) |
Jun 01, 2006 | 8.850 | 8.940 | 8.570 | 8.600 | 127,111 | -0.20(-2.27%) |
May 31, 2006 | 8.950 | 8.950 | 8.800 | 8.800 | 120,979 | -0.05(-0.56%) |
May 30, 2006 | 8.910 | 8.950 | 8.700 | 8.850 | 202,252 | -0.03(-0.34%) |
May 26, 2006 | 8.950 | 8.950 | 8.680 | 8.880 | 151,843 | -0.07(-0.78%) |
May 25, 2006 | 8.160 | 9.400 | 8.110 | 8.950 | 257,972 | +0.89(+11.04%) |
May 24, 2006 | 8.340 | 8.340 | 8.060 | 8.060 | 344,145 | -0.14(-1.71%) |
May 23, 2006 | 8.250 | 8.450 | 8.200 | 8.200 | 395,636 | +0.05(+0.61%) |
May 22, 2006 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
May 19, 2006 | 8.390 | 8.490 | 8.120 | 8.150 | 330,520 | -0.30(-3.55%) |
May 18, 2006 | 8.150 | 8.470 | 8.080 | 8.450 | 291,959 | +0.10(+1.20%) |
May 17, 2006 | 8.590 | 8.650 | 8.310 | 8.350 | 341,918 | -0.19(-2.22%) |
May 16, 2006 | 8.540 | 9.000 | 8.330 | 8.540 | 521,308 | +0.14(+1.67%) |
May 15, 2006 | 8.850 | 9.000 | 8.380 | 8.400 | 519,882 | -0.45(-5.08%) |
May 12, 2006 | 9.140 | 9.140 | 8.710 | 8.850 | 460,230 | -0.29(-3.17%) |
May 11, 2006 | 9.500 | 9.500 | 9.110 | 9.140 | 1,065,159 | -0.26(-2.77%) |
May 10, 2006 | 9.060 | 9.470 | 9.060 | 9.400 | 493,527 | +0.35(+3.87%) |
May 09, 2006 | 9.140 | 9.140 | 8.600 | 9.050 | 518,700 | -0.10(-1.09%) |
May 08, 2006 | 8.900 | 9.230 | 8.810 | 9.150 | 242,107 | +0.36(+4.10%) |
May 05, 2006 | 8.750 | 8.900 | 8.650 | 8.790 | 220,294 | +0.14(+1.62%) |
May 04, 2006 | 8.840 | 8.840 | 8.560 | 8.650 | 267,403 | +0.09(+1.05%) |
May 03, 2006 | 9.090 | 9.090 | 8.550 | 8.560 | 211,561 | -0.54(-5.93%) |
May 02, 2006 | 9.200 | 9.200 | 9.060 | 9.100 | 304,402 | -0.09(-0.98%) |
May 01, 2006 | 9.290 | 9.290 | 9.010 | 9.190 | 199,715 | +0.09(+0.99%) |
Apr 28, 2006 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.10(+1.11%) |
Apr 27, 2006 | 9.060 | 9.060 | 8.760 | 9.000 | 243,336 | +0.05(+0.56%) |
Apr 26, 2006 | 9.060 | 9.100 | 8.900 | 8.950 | 156,850 | -0.07(-0.78%) |
Apr 25, 2006 | 9.250 | 9.290 | 9.020 | 9.020 | 276,509 | -0.10(-1.10%) |
Apr 24, 2006 | 9.340 | 9.390 | 9.050 | 9.120 | 295,561 | +0.06(+0.66%) |
Apr 21, 2006 | 8.950 | 9.180 | 8.810 | 9.060 | 345,096 | +0.06(+0.67%) |
Apr 20, 2006 | 9.650 | 9.650 | 8.750 | 9.000 | 653,086 | -0.54(-5.66%) |
Apr 19, 2006 | 9.650 | 9.730 | 9.410 | 9.540 | 424,984 | -0.04(-0.42%) |
Apr 18, 2006 | 9.440 | 9.730 | 9.400 | 9.580 | 543,730 | +0.22(+2.35%) |
Apr 17, 2006 | 9.150 | 9.360 | 9.050 | 9.360 | 290,704 | +0.35(+3.88%) |
Apr 13, 2006 | 9.250 | 9.250 | 8.980 | 9.010 | 399,018 | +0.03(+0.33%) |
Apr 12, 2006 | 9.000 | 9.000 | 8.660 | 8.980 | 650,030 | +0.01(+0.11%) |
Apr 11, 2006 | 8.990 | 9.090 | 8.930 | 8.970 | 332,106 | +0.07(+0.79%) |
Apr 10, 2006 | 8.920 | 8.940 | 8.840 | 8.900 | 239,634 | +0.10(+1.14%) |
Apr 07, 2006 | 8.900 | 9.230 | 8.800 | 8.800 | 846,998 | -0.05(-0.56%) |
Apr 06, 2006 | 8.900 | 8.900 | 8.760 | 8.850 | 692,761 | +0.00(+0.00%) |
Apr 05, 2006 | 8.950 | 8.950 | 8.790 | 8.850 | 537,957 | +0.00(+0.00%) |
Apr 04, 2006 | 8.850 | 8.890 | 8.500 | 8.850 | 977,427 | +0.09(+1.03%) |