Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.316 | 9.378 | 9.284 | 9.331 | 23,911 | +0.02(+0.17%) |
Jun 29, 2006 | 9.284 | 9.347 | 9.284 | 9.316 | 3,188 | -0.03(-0.34%) |
Jun 28, 2006 | 9.222 | 9.347 | 9.222 | 9.347 | 7,970 | +0.13(+1.36%) |
Jun 27, 2006 | 9.284 | 9.331 | 9.222 | 9.222 | 33,475 | -0.06(-0.68%) |
Jun 26, 2006 | 9.033 | 9.284 | 9.033 | 9.284 | 41,446 | +0.20(+2.25%) |
Jun 23, 2006 | 9.049 | 9.096 | 8.971 | 9.080 | 25,505 | +0.05(+0.52%) |
Jun 22, 2006 | 9.033 | 9.033 | 8.914 | 9.033 | 14,346 | +0.00(+0.00%) |
Jun 21, 2006 | 9.033 | 9.033 | 9.033 | 9.033 | 4,782 | +0.06(+0.70%) |
Jun 20, 2006 | 8.845 | 8.986 | 8.845 | 8.971 | 70,139 | -0.10(-1.07%) |
Jun 19, 2006 | 9.222 | 9.315 | 9.040 | 9.067 | 36,663 | -0.19(-2.01%) |
Jun 16, 2006 | 9.128 | 9.347 | 9.096 | 9.253 | 94,050 | +0.06(+0.68%) |
Jun 15, 2006 | 8.971 | 9.347 | 8.955 | 9.190 | 89,268 | +0.22(+2.45%) |
Jun 14, 2006 | 8.971 | 9.017 | 8.720 | 8.971 | 135,496 | +0.06(+0.70%) |
Jun 13, 2006 | 9.049 | 9.049 | 8.908 | 8.908 | 52,604 | -0.17(-1.90%) |
Jun 12, 2006 | 9.065 | 9.080 | 9.065 | 9.080 | 7,970 | +0.02(+0.17%) |
Jun 09, 2006 | 9.159 | 9.159 | 9.065 | 9.065 | 11,158 | -0.13(-1.37%) |
Jun 08, 2006 | 9.284 | 9.284 | 9.190 | 9.190 | 12,752 | -0.13(-1.35%) |
Jun 07, 2006 | 9.347 | 9.347 | 9.284 | 9.316 | 12,752 | +0.00(+0.00%) |
Jun 06, 2006 | 9.394 | 9.441 | 9.316 | 9.316 | 221,576 | -0.06(-0.64%) |
Jun 05, 2006 | 9.347 | 9.378 | 9.347 | 9.375 | 6,376 | +0.09(+0.98%) |
Jun 02, 2006 | 9.331 | 9.410 | 9.208 | 9.284 | 41,446 | -0.03(-0.34%) |
Jun 01, 2006 | 9.316 | 9.441 | 9.316 | 9.316 | 70,139 | +0.03(+0.34%) |
May 31, 2006 | 9.168 | 9.409 | 9.165 | 9.284 | 84,486 | +0.13(+1.37%) |
May 30, 2006 | 9.002 | 9.222 | 8.971 | 9.159 | 145,061 | +0.31(+3.55%) |
May 26, 2006 | 8.833 | 8.845 | 8.814 | 8.845 | 12,752 | -0.02(-0.18%) |
May 25, 2006 | 8.836 | 8.861 | 8.836 | 8.861 | 4,782 | +0.05(+0.57%) |
May 24, 2006 | 8.823 | 8.860 | 8.789 | 8.811 | 27,099 | -0.06(-0.67%) |
May 23, 2006 | 8.852 | 8.877 | 8.852 | 8.870 | 4,782 | +0.04(+0.46%) |
May 22, 2006 | 8.870 | 8.870 | 8.830 | 8.830 | 7,970 | -0.02(-0.25%) |
May 19, 2006 | 8.877 | 8.908 | 8.852 | 8.852 | 39,851 | -0.06(-0.70%) |
May 18, 2006 | 8.971 | 8.971 | 8.914 | 8.914 | 20,723 | -0.12(-1.32%) |
May 17, 2006 | 8.971 | 9.033 | 8.971 | 9.033 | 23,911 | +0.12(+1.33%) |
May 16, 2006 | 8.908 | 8.949 | 8.877 | 8.915 | 23,911 | -0.01(-0.11%) |
May 15, 2006 | 9.002 | 9.049 | 8.924 | 8.924 | 43,040 | +0.05(+0.54%) |
May 12, 2006 | 8.986 | 8.986 | 8.877 | 8.877 | 14,346 | -0.09(-1.05%) |
May 11, 2006 | 9.033 | 9.049 | 8.939 | 8.971 | 17,534 | -0.02(-0.17%) |
May 10, 2006 | 9.065 | 9.065 | 8.986 | 8.986 | 9,564 | -0.06(-0.69%) |
May 09, 2006 | 9.049 | 9.049 | 9.049 | 9.049 | 1,594 | -0.06(-0.69%) |
May 08, 2006 | 9.112 | 9.112 | 9.112 | 9.112 | 4,782 | +0.05(+0.52%) |
May 05, 2006 | 9.143 | 9.143 | 9.033 | 9.065 | 20,723 | -0.08(-0.86%) |
May 04, 2006 | 9.159 | 9.175 | 9.143 | 9.143 | 49,416 | +0.02(+0.17%) |
May 03, 2006 | 9.159 | 9.159 | 9.040 | 9.128 | 106,803 | +0.03(+0.28%) |
May 02, 2006 | 9.222 | 9.222 | 9.096 | 9.102 | 51,010 | -0.13(-1.46%) |
May 01, 2006 | 9.347 | 9.347 | 9.237 | 9.237 | 43,040 | -0.08(-0.84%) |
Apr 28, 2006 | 9.347 | 9.385 | 9.284 | 9.316 | 30,287 | +0.03(+0.34%) |
Apr 27, 2006 | 9.222 | 9.316 | 9.222 | 9.284 | 73,327 | +0.15(+1.68%) |
Apr 26, 2006 | 8.987 | 9.190 | 8.971 | 9.131 | 31,881 | +0.13(+1.42%) |
Apr 25, 2006 | 9.080 | 9.084 | 9.002 | 9.003 | 19,128 | -0.09(-1.03%) |
Apr 24, 2006 | 9.128 | 9.128 | 9.096 | 9.096 | 6,376 | -0.04(-0.41%) |
Apr 21, 2006 | 9.206 | 9.410 | 9.134 | 9.134 | 102,021 | -0.11(-1.15%) |
Apr 20, 2006 | 9.190 | 9.253 | 9.190 | 9.240 | 60,574 | +0.02(+0.19%) |
Apr 19, 2006 | 9.228 | 9.284 | 9.222 | 9.222 | 36,663 | +0.10(+1.11%) |
Apr 18, 2006 | 9.002 | 9.128 | 8.971 | 9.121 | 39,851 | +0.06(+0.62%) |
Apr 17, 2006 | 9.128 | 9.128 | 9.018 | 9.065 | 33,475 | -0.09(-1.02%) |
Apr 13, 2006 | 9.190 | 9.206 | 9.158 | 9.158 | 27,099 | -0.06(-0.69%) |
Apr 12, 2006 | 9.190 | 9.222 | 9.159 | 9.222 | 12,752 | +0.00(+0.00%) |
Apr 11, 2006 | 9.284 | 9.394 | 9.222 | 9.222 | 58,980 | +0.00(+0.00%) |
Apr 10, 2006 | 9.269 | 9.286 | 9.222 | 9.222 | 57,386 | -0.03(-0.34%) |
Apr 07, 2006 | 9.316 | 9.316 | 9.250 | 9.253 | 46,228 | -0.06(-0.67%) |
Apr 06, 2006 | 9.174 | 9.441 | 9.174 | 9.316 | 355,479 | +0.16(+1.71%) |
Apr 05, 2006 | 9.002 | 9.159 | 9.002 | 9.159 | 44,634 | +0.13(+1.46%) |
Apr 04, 2006 | 9.143 | 9.159 | 9.027 | 9.027 | 52,604 | -0.12(-1.30%) |