Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.660 | 8.863 | 8.647 | 8.833 | 4,996,344 | +0.16(+1.88%) |
Jun 29, 2006 | 8.690 | 8.750 | 8.513 | 8.670 | 6,175,500 | +0.02(+0.23%) |
Jun 28, 2006 | 8.627 | 8.680 | 8.470 | 8.650 | 1,609,023 | +0.01(+0.08%) |
Jun 27, 2006 | 8.820 | 8.853 | 8.627 | 8.643 | 1,845,594 | -0.12(-1.41%) |
Jun 26, 2006 | 8.633 | 8.843 | 8.633 | 8.767 | 2,189,700 | +0.13(+1.54%) |
Jun 23, 2006 | 8.667 | 8.707 | 8.577 | 8.633 | 1,615,020 | -0.06(-0.65%) |
Jun 22, 2006 | 8.670 | 8.720 | 8.567 | 8.690 | 1,347,993 | +0.04(+0.46%) |
Jun 21, 2006 | 8.490 | 8.707 | 8.453 | 8.650 | 1,651,890 | +0.15(+1.72%) |
Jun 20, 2006 | 8.557 | 8.600 | 8.477 | 8.503 | 1,505,862 | -0.05(-0.58%) |
Jun 19, 2006 | 8.647 | 8.707 | 8.500 | 8.553 | 2,017,158 | -0.12(-1.38%) |
Jun 16, 2006 | 8.640 | 8.773 | 8.633 | 8.673 | 3,266,133 | +0.05(+0.54%) |
Jun 15, 2006 | 8.587 | 8.707 | 8.550 | 8.627 | 3,542,469 | +0.06(+0.74%) |
Jun 14, 2006 | 8.450 | 8.577 | 8.383 | 8.563 | 4,347,540 | +0.11(+1.34%) |
Jun 13, 2006 | 8.507 | 8.540 | 8.373 | 8.450 | 2,977,671 | -0.09(-1.02%) |
Jun 12, 2006 | 8.470 | 8.597 | 8.448 | 8.537 | 3,556,626 | +0.08(+0.99%) |
Jun 09, 2006 | 8.497 | 8.530 | 8.340 | 8.453 | 5,499,873 | -0.03(-0.39%) |
Jun 08, 2006 | 8.203 | 8.513 | 8.177 | 8.487 | 6,311,631 | +0.31(+3.75%) |
Jun 07, 2006 | 8.190 | 8.250 | 8.100 | 8.180 | 7,382,442 | +0.03(+0.37%) |
Jun 06, 2006 | 8.260 | 8.300 | 7.967 | 8.150 | 10,488,873 | -0.37(-4.31%) |
Jun 05, 2006 | 8.610 | 8.693 | 8.493 | 8.517 | 2,517,771 | -0.13(-1.54%) |
Jun 02, 2006 | 8.657 | 8.817 | 8.560 | 8.650 | 3,006,375 | -0.09(-1.03%) |
Jun 01, 2006 | 8.833 | 8.853 | 8.663 | 8.740 | 3,354,156 | -0.07(-0.79%) |
May 31, 2006 | 8.667 | 8.810 | 8.657 | 8.810 | 4,532,511 | +0.15(+1.77%) |
May 30, 2006 | 8.720 | 8.720 | 8.583 | 8.657 | 2,861,427 | -0.08(-0.88%) |
May 26, 2006 | 8.587 | 8.737 | 8.567 | 8.733 | 2,966,850 | +0.12(+1.43%) |
May 25, 2006 | 8.583 | 8.703 | 8.510 | 8.610 | 3,456,651 | +0.14(+1.65%) |
May 24, 2006 | 8.797 | 9.083 | 8.257 | 8.470 | 8,819,877 | -0.33(-3.71%) |
May 23, 2006 | 8.800 | 8.917 | 8.687 | 8.797 | 2,699,898 | +0.02(+0.23%) |
May 22, 2006 | 8.710 | 8.837 | 8.557 | 8.777 | 3,190,611 | -0.04(-0.45%) |
May 19, 2006 | 8.803 | 8.867 | 8.667 | 8.817 | 1,442,649 | +0.05(+0.57%) |
May 18, 2006 | 8.827 | 8.863 | 8.720 | 8.767 | 2,673,660 | -0.02(-0.19%) |
May 17, 2006 | 8.810 | 8.857 | 8.660 | 8.783 | 2,150,991 | -0.06(-0.64%) |
May 16, 2006 | 8.937 | 8.980 | 8.760 | 8.840 | 1,947,978 | -0.11(-1.27%) |
May 15, 2006 | 8.867 | 8.960 | 8.757 | 8.953 | 2,890,314 | +0.02(+0.19%) |
May 12, 2006 | 9.033 | 9.057 | 8.910 | 8.937 | 1,762,533 | -0.10(-1.14%) |
May 11, 2006 | 9.120 | 9.197 | 9.030 | 9.040 | 1,838,346 | -0.12(-1.27%) |
May 10, 2006 | 9.123 | 9.227 | 9.013 | 9.157 | 2,516,055 | +0.01(+0.15%) |
May 09, 2006 | 9.143 | 9.297 | 9.087 | 9.143 | 3,100,215 | -0.03(-0.29%) |
May 08, 2006 | 8.870 | 9.270 | 8.840 | 9.170 | 3,857,595 | +0.32(+3.62%) |
May 05, 2006 | 8.927 | 8.983 | 8.770 | 8.850 | 2,740,218 | -0.06(-0.71%) |
May 04, 2006 | 8.993 | 9.080 | 8.797 | 8.913 | 2,104,152 | +0.15(+1.71%) |
May 03, 2006 | 8.763 | 8.800 | 8.667 | 8.763 | 1,681,050 | -0.01(-0.08%) |
May 02, 2006 | 8.687 | 8.800 | 8.533 | 8.770 | 1,990,767 | +0.13(+1.54%) |
May 01, 2006 | 8.687 | 8.833 | 8.580 | 8.637 | 3,954,117 | -0.05(-0.61%) |
Apr 28, 2006 | 8.757 | 8.803 | 8.670 | 8.690 | 1,669,200 | -0.12(-1.40%) |
Apr 27, 2006 | 8.680 | 8.833 | 8.587 | 8.813 | 1,968,654 | +0.15(+1.69%) |
Apr 26, 2006 | 8.617 | 8.750 | 8.580 | 8.667 | 1,820,814 | +0.08(+0.93%) |
Apr 25, 2006 | 8.613 | 8.720 | 8.567 | 8.587 | 2,561,094 | -0.03(-0.39%) |
Apr 24, 2006 | 8.633 | 8.713 | 8.533 | 8.620 | 2,501,241 | -0.03(-0.35%) |
Apr 21, 2006 | 8.840 | 8.897 | 8.600 | 8.650 | 2,971,842 | -0.20(-2.22%) |
Apr 20, 2006 | 8.627 | 8.917 | 8.587 | 8.847 | 3,354,063 | +0.17(+1.92%) |
Apr 19, 2006 | 8.667 | 8.717 | 8.627 | 8.680 | 3,408,486 | -0.01(-0.12%) |
Apr 18, 2006 | 8.670 | 8.790 | 8.607 | 8.690 | 2,626,722 | +0.02(+0.23%) |
Apr 17, 2006 | 8.690 | 8.753 | 8.600 | 8.670 | 2,981,007 | -0.05(-0.57%) |
Apr 13, 2006 | 8.697 | 8.763 | 8.650 | 8.720 | 2,477,610 | +0.04(+0.46%) |
Apr 12, 2006 | 8.670 | 8.770 | 8.637 | 8.680 | 2,627,154 | +0.01(+0.12%) |
Apr 11, 2006 | 8.990 | 8.993 | 8.653 | 8.670 | 5,779,029 | -0.34(-3.81%) |
Apr 10, 2006 | 9.247 | 9.247 | 8.983 | 9.013 | 3,652,986 | -0.21(-2.28%) |
Apr 07, 2006 | 9.367 | 9.463 | 9.177 | 9.223 | 1,976,820 | -0.08(-0.86%) |
Apr 06, 2006 | 9.317 | 9.340 | 9.171 | 9.303 | 3,516,048 | +0.00(+0.04%) |
Apr 05, 2006 | 9.377 | 9.403 | 9.293 | 9.300 | 3,128,919 | -0.09(-0.92%) |
Apr 04, 2006 | 9.343 | 9.463 | 9.203 | 9.387 | 3,442,473 | +0.15(+1.59%) |