Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.980 | 10.19 | 9.770 | 9.770 | 481,500 | -0.14(-1.41%) |
Jun 29, 2006 | 9.610 | 9.950 | 9.560 | 9.910 | 259,500 | +0.32(+3.34%) |
Jun 28, 2006 | 9.850 | 9.940 | 9.550 | 9.590 | 321,100 | -0.26(-2.64%) |
Jun 27, 2006 | 9.880 | 10.08 | 9.820 | 9.850 | 329,200 | -0.03(-0.30%) |
Jun 26, 2006 | 9.910 | 10.06 | 9.850 | 9.880 | 192,600 | -0.02(-0.20%) |
Jun 23, 2006 | 9.940 | 10.10 | 9.850 | 9.900 | 132,200 | -0.04(-0.40%) |
Jun 22, 2006 | 10.01 | 10.10 | 9.910 | 9.940 | 180,800 | -0.09(-0.90%) |
Jun 21, 2006 | 10.05 | 10.12 | 9.980 | 10.03 | 324,500 | -0.01(-0.10%) |
Jun 20, 2006 | 10.00 | 10.20 | 9.880 | 10.04 | 431,400 | +0.05(+0.50%) |
Jun 19, 2006 | 10.28 | 10.28 | 9.850 | 9.990 | 607,500 | -0.33(-3.20%) |
Jun 16, 2006 | 10.43 | 10.56 | 10.16 | 10.32 | 467,300 | -0.10(-0.96%) |
Jun 15, 2006 | 10.19 | 10.66 | 10.19 | 10.42 | 436,400 | +0.24(+2.36%) |
Jun 14, 2006 | 10.26 | 10.51 | 10.01 | 10.18 | 313,900 | -0.11(-1.07%) |
Jun 13, 2006 | 10.55 | 10.69 | 10.17 | 10.29 | 306,600 | -0.18(-1.72%) |
Jun 12, 2006 | 11.01 | 11.23 | 10.47 | 10.47 | 247,500 | -0.45(-4.12%) |
Jun 09, 2006 | 11.04 | 11.42 | 10.85 | 10.92 | 238,400 | -0.08(-0.73%) |
Jun 08, 2006 | 11.05 | 11.17 | 10.58 | 11.00 | 385,200 | -0.05(-0.45%) |
Jun 07, 2006 | 11.05 | 11.31 | 10.98 | 11.05 | 227,500 | +0.04(+0.36%) |
Jun 06, 2006 | 11.32 | 11.39 | 10.87 | 11.01 | 631,200 | -0.30(-2.65%) |
Jun 05, 2006 | 12.01 | 12.01 | 11.25 | 11.31 | 632,000 | -0.68(-5.67%) |
Jun 02, 2006 | 12.16 | 12.36 | 11.76 | 11.99 | 355,100 | -0.07(-0.58%) |
Jun 01, 2006 | 11.87 | 12.24 | 11.73 | 12.06 | 777,800 | +0.19(+1.60%) |
May 31, 2006 | 12.05 | 12.19 | 11.66 | 11.87 | 715,500 | -0.18(-1.49%) |
May 30, 2006 | 12.67 | 12.77 | 12.05 | 12.05 | 464,600 | -0.61(-4.82%) |
May 26, 2006 | 12.80 | 12.86 | 12.51 | 12.66 | 203,200 | -0.04(-0.31%) |
May 25, 2006 | 12.79 | 13.08 | 12.35 | 12.70 | 250,200 | +0.01(+0.08%) |
May 24, 2006 | 13.01 | 13.19 | 12.38 | 12.69 | 452,200 | -0.23(-1.78%) |
May 23, 2006 | 14.10 | 14.16 | 12.74 | 12.92 | 982,900 | -1.18(-8.37%) |
May 22, 2006 | 13.88 | 14.17 | 13.77 | 14.10 | 1,093,200 | -0.12(-0.84%) |
May 19, 2006 | 13.89 | 14.40 | 13.70 | 14.22 | 1,185,300 | +0.33(+2.38%) |
May 18, 2006 | 14.25 | 14.70 | 13.80 | 13.89 | 1,466,800 | -1.46(-9.51%) |
May 17, 2006 | 15.70 | 15.85 | 15.34 | 15.35 | 432,900 | -0.42(-2.66%) |
May 16, 2006 | 16.29 | 16.34 | 15.75 | 15.77 | 814,300 | -0.95(-5.68%) |
May 15, 2006 | 16.54 | 16.97 | 16.41 | 16.72 | 482,900 | +0.00(+0.00%) |
May 12, 2006 | 17.35 | 17.36 | 16.63 | 16.72 | 1,691,800 | -0.69(-3.96%) |
May 11, 2006 | 17.32 | 17.48 | 17.03 | 17.41 | 750,900 | -0.01(-0.04%) |
May 10, 2006 | 17.46 | 17.51 | 17.31 | 17.42 | 694,400 | -0.05(-0.30%) |
May 09, 2006 | 17.45 | 17.55 | 17.30 | 17.47 | 163,100 | +0.03(+0.17%) |
May 08, 2006 | 17.47 | 17.48 | 17.16 | 17.44 | 472,500 | -0.05(-0.29%) |
May 05, 2006 | 16.97 | 17.51 | 16.94 | 17.49 | 710,100 | +0.58(+3.43%) |
May 04, 2006 | 16.35 | 17.23 | 16.35 | 16.91 | 798,700 | +0.56(+3.43%) |
May 03, 2006 | 15.68 | 16.40 | 15.57 | 16.35 | 485,600 | +0.72(+4.61%) |
May 02, 2006 | 15.87 | 15.87 | 15.45 | 15.63 | 919,300 | -0.12(-0.76%) |
May 01, 2006 | 15.60 | 15.88 | 15.47 | 15.75 | 334,700 | +0.18(+1.16%) |
Apr 28, 2006 | 15.60 | 15.65 | 15.20 | 15.57 | 291,800 | -0.14(-0.89%) |
Apr 27, 2006 | 15.00 | 15.82 | 14.75 | 15.71 | 450,000 | +0.71(+4.73%) |
Apr 26, 2006 | 14.36 | 15.18 | 14.36 | 15.00 | 610,200 | +0.66(+4.60%) |
Apr 25, 2006 | 14.51 | 14.63 | 14.28 | 14.34 | 256,000 | -0.17(-1.17%) |
Apr 24, 2006 | 14.24 | 14.55 | 14.05 | 14.51 | 432,500 | +0.26(+1.82%) |
Apr 21, 2006 | 14.60 | 14.60 | 14.10 | 14.25 | 184,100 | -0.19(-1.32%) |
Apr 20, 2006 | 14.79 | 14.79 | 14.18 | 14.44 | 202,000 | -0.35(-2.37%) |
Apr 19, 2006 | 14.42 | 14.84 | 14.28 | 14.79 | 239,400 | +0.42(+2.92%) |
Apr 18, 2006 | 14.00 | 14.42 | 13.98 | 14.37 | 266,700 | +0.37(+2.64%) |
Apr 17, 2006 | 14.07 | 14.27 | 13.83 | 14.00 | 369,400 | -0.18(-1.27%) |
Apr 13, 2006 | 15.07 | 14.80 | 13.99 | 14.18 | 520,000 | -0.89(-5.91%) |
Apr 12, 2006 | 14.99 | 15.18 | 14.90 | 15.07 | 160,300 | +0.07(+0.47%) |
Apr 11, 2006 | 15.14 | 15.21 | 14.91 | 15.00 | 128,700 | -0.10(-0.66%) |
Apr 10, 2006 | 14.86 | 15.47 | 14.80 | 15.10 | 364,700 | +0.24(+1.62%) |
Apr 07, 2006 | 15.70 | 15.70 | 14.70 | 14.86 | 299,100 | -0.69(-4.44%) |
Apr 06, 2006 | 14.80 | 15.72 | 13.74 | 15.55 | 501,500 | +0.64(+4.29%) |
Apr 05, 2006 | 14.94 | 15.47 | 14.84 | 14.91 | 280,600 | +0.03(+0.20%) |
Apr 04, 2006 | 14.89 | 14.96 | 14.67 | 14.88 | 419,500 | +0.01(+0.07%) |