Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.710 | 9.839 | 9.684 | 9.819 | 498,116 | +0.06(+0.63%) |
Jun 29, 2006 | 9.437 | 9.757 | 9.437 | 9.757 | 590,522 | +0.33(+3.46%) |
Jun 28, 2006 | 9.577 | 9.577 | 9.425 | 9.431 | 783,137 | -0.04(-0.39%) |
Jun 27, 2006 | 9.618 | 9.706 | 9.433 | 9.468 | 537,614 | -0.15(-1.58%) |
Jun 26, 2006 | 9.618 | 9.645 | 9.546 | 9.620 | 525,911 | +0.06(+0.67%) |
Jun 23, 2006 | 9.382 | 9.645 | 9.280 | 9.556 | 555,901 | +0.14(+1.48%) |
Jun 22, 2006 | 9.474 | 9.493 | 9.351 | 9.417 | 427,897 | -0.09(-0.91%) |
Jun 21, 2006 | 9.321 | 9.597 | 9.296 | 9.503 | 356,946 | +0.15(+1.58%) |
Jun 20, 2006 | 9.392 | 9.398 | 9.290 | 9.355 | 558,339 | +0.00(+0.04%) |
Jun 19, 2006 | 9.577 | 9.577 | 9.306 | 9.351 | 413,268 | -0.23(-2.40%) |
Jun 16, 2006 | 9.679 | 9.768 | 9.536 | 9.581 | 596,374 | -0.05(-0.53%) |
Jun 15, 2006 | 9.216 | 9.649 | 9.177 | 9.632 | 678,784 | +0.42(+4.54%) |
Jun 14, 2006 | 9.138 | 9.228 | 9.025 | 9.214 | 577,113 | +0.08(+0.85%) |
Jun 13, 2006 | 9.085 | 9.257 | 8.990 | 9.136 | 755,830 | -0.01(-0.13%) |
Jun 12, 2006 | 9.331 | 9.370 | 9.148 | 9.148 | 385,717 | -0.22(-2.39%) |
Jun 09, 2006 | 9.331 | 9.485 | 9.304 | 9.372 | 631,484 | -0.09(-0.95%) |
Jun 08, 2006 | 9.505 | 9.536 | 9.136 | 9.462 | 512,745 | -0.07(-0.77%) |
Jun 07, 2006 | 9.587 | 9.704 | 9.503 | 9.536 | 398,639 | -0.19(-2.00%) |
Jun 06, 2006 | 9.800 | 9.802 | 9.618 | 9.731 | 327,932 | -0.06(-0.61%) |
Jun 05, 2006 | 9.997 | 10.03 | 9.757 | 9.790 | 435,943 | -0.21(-2.07%) |
Jun 02, 2006 | 9.946 | 10.13 | 9.923 | 9.997 | 668,300 | +0.03(+0.29%) |
Jun 01, 2006 | 9.864 | 10.10 | 9.852 | 9.969 | 1,116,678 | +0.13(+1.27%) |
May 31, 2006 | 9.534 | 9.862 | 9.534 | 9.843 | 1,323,190 | +0.31(+3.23%) |
May 30, 2006 | 9.536 | 9.725 | 9.524 | 9.536 | 718,282 | +0.02(+0.19%) |
May 26, 2006 | 9.345 | 9.622 | 9.345 | 9.517 | 778,017 | +0.17(+1.80%) |
May 25, 2006 | 9.310 | 9.604 | 9.304 | 9.349 | 777,773 | +0.23(+2.47%) |
May 24, 2006 | 9.013 | 9.138 | 8.951 | 9.124 | 644,893 | +0.10(+1.11%) |
May 23, 2006 | 8.978 | 9.126 | 8.966 | 9.023 | 667,812 | +0.09(+0.96%) |
May 22, 2006 | 9.023 | 9.050 | 8.861 | 8.937 | 1,295,639 | -0.12(-1.36%) |
May 19, 2006 | 9.298 | 9.329 | 9.033 | 9.060 | 1,537,017 | -0.20(-2.13%) |
May 18, 2006 | 9.421 | 9.517 | 9.257 | 9.257 | 499,335 | -0.17(-1.85%) |
May 17, 2006 | 9.655 | 9.665 | 9.415 | 9.431 | 505,187 | -0.26(-2.73%) |
May 16, 2006 | 9.720 | 9.757 | 9.487 | 9.696 | 394,738 | -0.06(-0.61%) |
May 15, 2006 | 9.854 | 9.893 | 9.620 | 9.755 | 441,795 | -0.09(-0.88%) |
May 12, 2006 | 9.987 | 9.987 | 9.821 | 9.841 | 368,162 | -0.14(-1.36%) |
May 11, 2006 | 10.04 | 10.07 | 9.971 | 9.977 | 266,978 | -0.08(-0.80%) |
May 10, 2006 | 10.03 | 10.13 | 10.00 | 10.06 | 214,070 | -0.02(-0.18%) |
May 09, 2006 | 10.07 | 10.14 | 10.03 | 10.08 | 347,438 | +0.00(+0.00%) |
May 08, 2006 | 10.13 | 10.14 | 10.06 | 10.08 | 309,158 | -0.06(-0.59%) |
May 05, 2006 | 9.997 | 10.14 | 9.880 | 10.13 | 857,501 | +0.18(+1.79%) |
May 04, 2006 | 9.997 | 10.10 | 9.950 | 9.956 | 473,491 | -0.03(-0.27%) |
May 03, 2006 | 9.895 | 10.02 | 9.850 | 9.983 | 895,780 | +0.10(+1.04%) |
May 02, 2006 | 9.813 | 9.880 | 9.807 | 9.880 | 305,745 | +0.12(+1.22%) |
May 01, 2006 | 9.991 | 9.991 | 9.722 | 9.761 | 671,226 | -0.05(-0.46%) |
Apr 28, 2006 | 9.805 | 9.884 | 9.727 | 9.807 | 509,088 | +0.01(+0.08%) |
Apr 27, 2006 | 10.03 | 10.03 | 9.778 | 9.798 | 523,229 | -0.23(-2.31%) |
Apr 26, 2006 | 9.997 | 10.42 | 9.905 | 10.03 | 1,950,773 | +0.36(+3.73%) |
Apr 25, 2006 | 9.579 | 9.770 | 9.575 | 9.669 | 624,657 | +0.09(+0.94%) |
Apr 24, 2006 | 9.515 | 9.579 | 9.435 | 9.579 | 352,802 | +0.05(+0.52%) |
Apr 21, 2006 | 9.618 | 9.638 | 9.415 | 9.530 | 579,307 | -0.07(-0.71%) |
Apr 20, 2006 | 9.403 | 9.653 | 9.403 | 9.597 | 502,017 | +0.18(+1.96%) |
Apr 19, 2006 | 9.392 | 9.483 | 9.370 | 9.413 | 1,247,120 | +0.00(+0.00%) |
Apr 18, 2006 | 9.331 | 9.454 | 9.321 | 9.413 | 403,028 | +0.10(+1.12%) |
Apr 17, 2006 | 9.259 | 9.384 | 9.239 | 9.308 | 327,445 | +0.03(+0.35%) |
Apr 13, 2006 | 9.249 | 9.294 | 9.224 | 9.275 | 230,406 | +0.03(+0.29%) |
Apr 12, 2006 | 9.228 | 9.269 | 9.177 | 9.249 | 209,681 | +0.04(+0.45%) |
Apr 11, 2006 | 9.239 | 9.257 | 9.191 | 9.208 | 279,169 | -0.02(-0.27%) |
Apr 10, 2006 | 9.302 | 9.302 | 9.161 | 9.232 | 450,816 | -0.08(-0.82%) |
Apr 07, 2006 | 9.290 | 9.329 | 9.177 | 9.308 | 378,646 | +0.03(+0.33%) |
Apr 06, 2006 | 9.505 | 9.587 | 9.259 | 9.277 | 775,091 | -0.16(-1.67%) |
Apr 05, 2006 | 9.444 | 9.478 | 9.314 | 9.435 | 362,554 | -0.02(-0.20%) |
Apr 04, 2006 | 9.382 | 9.476 | 9.341 | 9.454 | 428,872 | +0.07(+0.70%) |