Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.851 | 7.873 | 7.788 | 7.849 | 2,389,411 | +0.06(+0.81%) |
Jun 29, 2006 | 7.631 | 7.792 | 7.628 | 7.786 | 3,089,065 | +0.24(+3.16%) |
Jun 28, 2006 | 7.556 | 7.565 | 7.482 | 7.547 | 2,672,297 | +0.03(+0.45%) |
Jun 27, 2006 | 7.619 | 7.642 | 7.507 | 7.514 | 1,597,685 | -0.09(-1.12%) |
Jun 26, 2006 | 7.595 | 7.608 | 7.552 | 7.599 | 1,233,847 | -0.02(-0.30%) |
Jun 23, 2006 | 7.644 | 7.669 | 7.608 | 7.622 | 486,600 | -0.15(-1.94%) |
Jun 22, 2006 | 7.759 | 7.772 | 7.682 | 7.772 | 549,760 | -0.07(-0.89%) |
Jun 21, 2006 | 7.770 | 7.905 | 7.770 | 7.842 | 832,201 | +0.11(+1.42%) |
Jun 20, 2006 | 7.729 | 7.788 | 7.709 | 7.732 | 908,705 | +0.03(+0.38%) |
Jun 19, 2006 | 7.741 | 7.779 | 7.644 | 7.703 | 971,421 | +0.01(+0.09%) |
Jun 16, 2006 | 7.676 | 7.723 | 7.622 | 7.696 | 1,079,505 | +0.04(+0.47%) |
Jun 15, 2006 | 7.583 | 7.678 | 7.568 | 7.660 | 737,461 | +0.08(+1.07%) |
Jun 14, 2006 | 7.696 | 7.716 | 7.500 | 7.579 | 1,709,772 | -0.03(-0.35%) |
Jun 13, 2006 | 7.685 | 7.774 | 7.565 | 7.606 | 672,077 | -0.19(-2.45%) |
Jun 12, 2006 | 7.882 | 7.912 | 7.783 | 7.797 | 588,012 | -0.06(-0.74%) |
Jun 09, 2006 | 7.979 | 8.006 | 7.855 | 7.855 | 541,754 | -0.04(-0.57%) |
Jun 08, 2006 | 7.833 | 7.907 | 7.756 | 7.900 | 1,190,257 | -0.11(-1.43%) |
Jun 07, 2006 | 8.055 | 8.096 | 8.004 | 8.015 | 937,617 | -0.01(-0.17%) |
Jun 06, 2006 | 8.051 | 8.060 | 7.943 | 8.029 | 881,128 | -0.08(-1.03%) |
Jun 05, 2006 | 8.276 | 8.276 | 8.105 | 8.112 | 1,557,654 | -0.21(-2.49%) |
Jun 02, 2006 | 8.321 | 8.350 | 8.262 | 8.319 | 1,409,539 | +0.10(+1.23%) |
Jun 01, 2006 | 8.107 | 8.229 | 8.064 | 8.217 | 1,677,302 | +0.14(+1.78%) |
May 31, 2006 | 8.049 | 8.094 | 7.984 | 8.073 | 1,947,290 | +0.01(+0.17%) |
May 30, 2006 | 8.197 | 8.197 | 8.040 | 8.060 | 1,345,934 | -0.14(-1.73%) |
May 26, 2006 | 8.136 | 8.204 | 8.080 | 8.202 | 2,077,168 | +0.20(+2.50%) |
May 25, 2006 | 7.971 | 8.029 | 7.941 | 8.002 | 2,924,938 | +0.04(+0.45%) |
May 24, 2006 | 7.963 | 7.966 | 7.774 | 7.966 | 2,696,761 | +0.01(+0.14%) |
May 23, 2006 | 7.952 | 8.078 | 7.939 | 7.954 | 913,153 | -0.05(-0.67%) |
May 22, 2006 | 7.977 | 8.033 | 7.930 | 8.008 | 1,113,309 | -0.03(-0.42%) |
May 19, 2006 | 8.020 | 8.042 | 7.934 | 8.042 | 1,565,215 | +0.07(+0.82%) |
May 18, 2006 | 8.029 | 8.071 | 7.968 | 7.977 | 1,405,536 | +0.03(+0.37%) |
May 17, 2006 | 8.258 | 8.364 | 7.914 | 7.948 | 2,746,577 | -0.09(-1.09%) |
May 16, 2006 | 8.031 | 8.046 | 7.975 | 8.035 | 986,544 | +0.12(+1.53%) |
May 15, 2006 | 7.889 | 8.006 | 7.871 | 7.914 | 1,119,536 | -0.16(-1.98%) |
May 12, 2006 | 8.175 | 8.208 | 8.051 | 8.073 | 1,353,940 | -0.12(-1.51%) |
May 11, 2006 | 8.296 | 8.310 | 8.190 | 8.197 | 2,005,112 | -0.10(-1.17%) |
May 10, 2006 | 8.238 | 8.386 | 8.238 | 8.294 | 4,987,429 | +0.25(+3.10%) |
May 09, 2006 | 8.024 | 8.078 | 8.008 | 8.044 | 1,607,025 | +0.09(+1.10%) |
May 08, 2006 | 7.934 | 7.968 | 7.905 | 7.957 | 1,479,816 | -0.11(-1.37%) |
May 05, 2006 | 7.984 | 8.067 | 7.966 | 8.067 | 2,345,377 | +0.26(+3.28%) |
May 04, 2006 | 7.813 | 7.869 | 7.777 | 7.810 | 2,803,955 | +0.02(+0.26%) |
May 03, 2006 | 7.790 | 7.810 | 7.689 | 7.790 | 1,122,204 | -0.15(-1.92%) |
May 02, 2006 | 7.912 | 7.959 | 7.891 | 7.943 | 1,796,061 | +0.10(+1.29%) |
May 01, 2006 | 8.087 | 8.109 | 7.813 | 7.842 | 1,015,900 | -0.37(-4.52%) |
Apr 28, 2006 | 8.114 | 8.220 | 8.109 | 8.213 | 1,399,309 | +0.05(+0.63%) |
Apr 27, 2006 | 7.981 | 8.172 | 7.977 | 8.161 | 1,904,590 | +0.07(+0.86%) |
Apr 26, 2006 | 8.094 | 8.118 | 8.004 | 8.091 | 1,298,786 | +0.15(+1.84%) |
Apr 25, 2006 | 8.031 | 8.053 | 7.900 | 7.945 | 1,068,385 | +0.02(+0.20%) |
Apr 24, 2006 | 7.954 | 7.959 | 7.882 | 7.930 | 1,208,939 | -0.03(-0.37%) |
Apr 21, 2006 | 7.945 | 7.993 | 7.905 | 7.959 | 1,914,820 | +0.05(+0.65%) |
Apr 20, 2006 | 7.898 | 7.948 | 7.860 | 7.907 | 2,697,206 | +0.20(+2.54%) |
Apr 19, 2006 | 7.610 | 7.734 | 7.590 | 7.712 | 1,897,473 | +0.02(+0.23%) |
Apr 18, 2006 | 7.613 | 7.694 | 7.595 | 7.694 | 3,291,000 | +0.04(+0.50%) |
Apr 17, 2006 | 7.565 | 7.660 | 7.565 | 7.655 | 1,086,177 | +0.08(+1.10%) |
Apr 13, 2006 | 7.604 | 7.590 | 7.541 | 7.572 | 1,273,878 | -0.03(-0.41%) |
Apr 12, 2006 | 7.660 | 7.667 | 7.565 | 7.604 | 1,397,974 | -0.08(-1.02%) |
Apr 11, 2006 | 7.813 | 7.813 | 7.678 | 7.682 | 928,721 | -0.15(-1.87%) |
Apr 10, 2006 | 7.815 | 7.862 | 7.801 | 7.828 | 1,030,578 | +0.04(+0.52%) |
Apr 07, 2006 | 7.788 | 7.815 | 7.734 | 7.788 | 1,471,365 | -0.06(-0.80%) |
Apr 06, 2006 | 7.804 | 7.867 | 7.788 | 7.851 | 827,754 | -0.03(-0.43%) |
Apr 05, 2006 | 7.918 | 7.952 | 7.828 | 7.885 | 979,872 | +0.02(+0.23%) |
Apr 04, 2006 | 7.826 | 7.880 | 7.801 | 7.867 | 1,440,229 | +0.11(+1.42%) |