Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.04 | 10.40 | 10.04 | 10.24 | 6,020,544 | +0.23(+2.34%) |
Jun 29, 2006 | 9.665 | 10.04 | 9.658 | 10.01 | 6,016,376 | +0.48(+5.03%) |
Jun 28, 2006 | 9.645 | 9.694 | 9.306 | 9.530 | 5,154,650 | -0.09(-0.93%) |
Jun 27, 2006 | 9.730 | 9.795 | 9.584 | 9.619 | 3,125,681 | -0.11(-1.14%) |
Jun 26, 2006 | 9.753 | 9.800 | 9.703 | 9.730 | 2,905,762 | -0.06(-0.61%) |
Jun 23, 2006 | 9.670 | 9.897 | 9.670 | 9.789 | 4,275,612 | +0.20(+2.07%) |
Jun 22, 2006 | 9.539 | 9.711 | 9.533 | 9.591 | 2,689,048 | +0.00(+0.00%) |
Jun 21, 2006 | 9.462 | 9.635 | 9.458 | 9.591 | 2,962,184 | +0.11(+1.20%) |
Jun 20, 2006 | 9.717 | 9.769 | 9.445 | 9.478 | 4,571,510 | -0.28(-2.83%) |
Jun 19, 2006 | 9.743 | 9.863 | 9.696 | 9.753 | 5,680,406 | +0.04(+0.37%) |
Jun 16, 2006 | 9.452 | 9.782 | 9.452 | 9.717 | 7,056,988 | +0.23(+2.47%) |
Jun 15, 2006 | 9.325 | 9.501 | 9.264 | 9.483 | 4,181,040 | +0.19(+2.04%) |
Jun 14, 2006 | 9.431 | 9.512 | 9.207 | 9.293 | 4,877,025 | -0.16(-1.70%) |
Jun 13, 2006 | 9.514 | 9.815 | 9.429 | 9.455 | 7,148,033 | +0.04(+0.41%) |
Jun 12, 2006 | 9.784 | 9.840 | 9.376 | 9.416 | 6,231,808 | -0.43(-4.37%) |
Jun 09, 2006 | 9.840 | 9.939 | 9.809 | 9.847 | 4,271,765 | -0.00(-0.02%) |
Jun 08, 2006 | 9.854 | 9.914 | 9.735 | 9.849 | 5,671,750 | -0.01(-0.05%) |
Jun 07, 2006 | 9.758 | 9.936 | 9.714 | 9.854 | 4,548,107 | +0.10(+0.98%) |
Jun 06, 2006 | 9.779 | 9.877 | 9.679 | 9.758 | 3,754,024 | +0.06(+0.57%) |
Jun 05, 2006 | 10.06 | 10.06 | 9.703 | 9.703 | 6,201,994 | -0.43(-4.23%) |
Jun 02, 2006 | 10.10 | 10.25 | 10.02 | 10.13 | 5,237,681 | +0.02(+0.25%) |
Jun 01, 2006 | 9.689 | 10.14 | 9.689 | 10.11 | 5,150,482 | +0.46(+4.81%) |
May 31, 2006 | 9.618 | 9.700 | 9.538 | 9.643 | 4,324,341 | +0.07(+0.69%) |
May 30, 2006 | 9.649 | 9.796 | 9.567 | 9.576 | 4,338,767 | -0.06(-0.63%) |
May 26, 2006 | 9.670 | 9.711 | 9.566 | 9.637 | 3,394,330 | -0.01(-0.13%) |
May 25, 2006 | 9.658 | 9.744 | 9.636 | 9.649 | 3,542,439 | +0.01(+0.14%) |
May 24, 2006 | 9.568 | 9.683 | 9.483 | 9.636 | 6,470,963 | +0.02(+0.24%) |
May 23, 2006 | 9.626 | 9.731 | 9.591 | 9.613 | 4,656,785 | -0.02(-0.18%) |
May 22, 2006 | 9.480 | 9.687 | 9.466 | 9.630 | 5,488,377 | -0.07(-0.68%) |
May 19, 2006 | 9.728 | 9.814 | 9.622 | 9.696 | 7,194,518 | -0.01(-0.13%) |
May 18, 2006 | 9.694 | 9.803 | 9.649 | 9.708 | 5,372,967 | +0.02(+0.19%) |
May 17, 2006 | 9.769 | 9.866 | 9.668 | 9.690 | 7,203,494 | -0.14(-1.41%) |
May 16, 2006 | 9.623 | 9.972 | 9.623 | 9.828 | 9,798,932 | +0.20(+2.13%) |
May 15, 2006 | 9.711 | 9.763 | 9.589 | 9.623 | 5,938,475 | -0.10(-1.02%) |
May 12, 2006 | 9.743 | 9.800 | 9.559 | 9.722 | 7,961,993 | -0.04(-0.43%) |
May 11, 2006 | 9.566 | 9.804 | 9.563 | 9.763 | 10,171,450 | +0.14(+1.49%) |
May 10, 2006 | 9.316 | 9.722 | 9.155 | 9.620 | 13,675,740 | +0.39(+4.27%) |
May 09, 2006 | 9.659 | 9.659 | 9.159 | 9.226 | 13,585,977 | -0.44(-4.56%) |
May 08, 2006 | 9.705 | 9.796 | 9.594 | 9.667 | 9,270,612 | +0.11(+1.19%) |
May 05, 2006 | 9.462 | 9.566 | 9.383 | 9.553 | 8,011,363 | +0.17(+1.86%) |
May 04, 2006 | 9.461 | 9.618 | 9.254 | 9.379 | 15,447,601 | +0.02(+0.22%) |
May 03, 2006 | 10.40 | 10.40 | 9.347 | 9.358 | 27,022,562 | -1.61(-14.69%) |
May 02, 2006 | 11.01 | 11.02 | 10.56 | 10.97 | 9,016,069 | +0.03(+0.30%) |
May 01, 2006 | 11.20 | 11.25 | 10.90 | 10.94 | 7,407,705 | -0.19(-1.70%) |
Apr 28, 2006 | 11.02 | 11.34 | 10.96 | 11.13 | 8,559,880 | +0.04(+0.39%) |
Apr 27, 2006 | 11.72 | 12.01 | 10.89 | 11.08 | 13,294,567 | -1.24(-10.07%) |
Apr 26, 2006 | 12.41 | 12.41 | 12.27 | 12.32 | 3,162,549 | -0.03(-0.23%) |
Apr 25, 2006 | 12.42 | 12.47 | 12.30 | 12.35 | 2,403,088 | -0.10(-0.79%) |
Apr 24, 2006 | 12.47 | 12.58 | 12.41 | 12.45 | 2,298,899 | -0.04(-0.29%) |
Apr 21, 2006 | 12.77 | 12.77 | 12.46 | 12.49 | 4,359,605 | -0.26(-2.01%) |
Apr 20, 2006 | 12.86 | 13.03 | 12.69 | 12.74 | 3,719,080 | -0.10(-0.79%) |
Apr 19, 2006 | 13.08 | 13.10 | 12.80 | 12.84 | 3,447,226 | -0.24(-1.80%) |
Apr 18, 2006 | 13.02 | 13.12 | 12.74 | 13.08 | 4,673,135 | +0.17(+1.29%) |
Apr 17, 2006 | 13.03 | 13.03 | 12.80 | 12.91 | 1,829,886 | -0.13(-1.00%) |
Apr 13, 2006 | 12.85 | 13.08 | 12.88 | 13.04 | 1,773,463 | +0.19(+1.49%) |
Apr 12, 2006 | 12.82 | 12.98 | 12.78 | 12.85 | 3,870,716 | +0.01(+0.09%) |
Apr 11, 2006 | 13.15 | 13.20 | 12.77 | 12.84 | 4,394,548 | -0.32(-2.40%) |
Apr 10, 2006 | 13.15 | 13.21 | 12.78 | 13.16 | 4,769,951 | -0.06(-0.43%) |
Apr 07, 2006 | 13.54 | 13.58 | 13.21 | 13.21 | 2,473,937 | -0.34(-2.49%) |
Apr 06, 2006 | 13.69 | 13.69 | 13.38 | 13.55 | 2,783,299 | -0.15(-1.09%) |
Apr 05, 2006 | 13.75 | 13.84 | 13.62 | 13.70 | 2,601,849 | -0.04(-0.30%) |
Apr 04, 2006 | 13.74 | 13.79 | 13.67 | 13.74 | 2,610,184 | +0.04(+0.32%) |