Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.09 | 10.44 | 10.08 | 10.29 | 5,995,653 | +0.23(+2.34%) |
Jun 29, 2006 | 9.705 | 10.08 | 9.699 | 10.05 | 5,991,503 | +0.48(+5.03%) |
Jun 28, 2006 | 9.685 | 9.734 | 9.345 | 9.569 | 5,133,339 | -0.09(-0.93%) |
Jun 27, 2006 | 9.771 | 9.835 | 9.623 | 9.659 | 3,112,759 | -0.11(-1.14%) |
Jun 26, 2006 | 9.794 | 9.841 | 9.743 | 9.771 | 2,893,748 | -0.06(-0.61%) |
Jun 23, 2006 | 9.710 | 9.938 | 9.710 | 9.830 | 4,257,935 | +0.20(+2.07%) |
Jun 22, 2006 | 9.578 | 9.752 | 9.572 | 9.631 | 2,677,930 | +0.00(+0.00%) |
Jun 21, 2006 | 9.501 | 9.675 | 9.497 | 9.631 | 2,949,938 | +0.11(+1.20%) |
Jun 20, 2006 | 9.757 | 9.809 | 9.485 | 9.517 | 4,552,610 | -0.28(-2.83%) |
Jun 19, 2006 | 9.783 | 9.904 | 9.736 | 9.794 | 5,656,921 | +0.04(+0.37%) |
Jun 16, 2006 | 9.491 | 9.823 | 9.491 | 9.757 | 7,027,812 | +0.23(+2.47%) |
Jun 15, 2006 | 9.363 | 9.541 | 9.303 | 9.522 | 4,163,754 | +0.19(+2.04%) |
Jun 14, 2006 | 9.470 | 9.551 | 9.245 | 9.332 | 4,856,862 | -0.16(-1.70%) |
Jun 13, 2006 | 9.553 | 9.856 | 9.468 | 9.494 | 7,118,481 | +0.04(+0.41%) |
Jun 12, 2006 | 9.825 | 9.881 | 9.415 | 9.455 | 6,206,044 | -0.43(-4.37%) |
Jun 09, 2006 | 9.881 | 9.980 | 9.850 | 9.888 | 4,254,104 | -0.00(-0.02%) |
Jun 08, 2006 | 9.895 | 9.955 | 9.776 | 9.890 | 5,648,301 | -0.01(-0.05%) |
Jun 07, 2006 | 9.799 | 9.977 | 9.754 | 9.895 | 4,529,304 | +0.10(+0.98%) |
Jun 06, 2006 | 9.820 | 9.918 | 9.719 | 9.799 | 3,738,503 | +0.06(+0.57%) |
Jun 05, 2006 | 10.11 | 10.11 | 9.743 | 9.743 | 6,176,353 | -0.43(-4.23%) |
Jun 02, 2006 | 10.14 | 10.30 | 10.06 | 10.17 | 5,216,027 | +0.03(+0.25%) |
Jun 01, 2006 | 9.729 | 10.18 | 9.729 | 10.15 | 5,129,189 | +0.47(+4.81%) |
May 31, 2006 | 9.658 | 9.740 | 9.577 | 9.683 | 4,306,462 | +0.07(+0.69%) |
May 30, 2006 | 9.689 | 9.836 | 9.607 | 9.616 | 4,320,829 | -0.06(-0.63%) |
May 26, 2006 | 9.710 | 9.752 | 9.606 | 9.677 | 3,380,297 | -0.01(-0.13%) |
May 25, 2006 | 9.699 | 9.784 | 9.676 | 9.689 | 3,527,794 | +0.01(+0.14%) |
May 24, 2006 | 9.608 | 9.724 | 9.522 | 9.676 | 6,444,210 | +0.02(+0.24%) |
May 23, 2006 | 9.666 | 9.772 | 9.631 | 9.653 | 4,637,532 | -0.02(-0.18%) |
May 22, 2006 | 9.519 | 9.727 | 9.505 | 9.670 | 5,465,686 | -0.07(-0.68%) |
May 19, 2006 | 9.769 | 9.855 | 9.662 | 9.736 | 7,164,774 | -0.01(-0.13%) |
May 18, 2006 | 9.734 | 9.844 | 9.689 | 9.749 | 5,350,753 | +0.02(+0.19%) |
May 17, 2006 | 9.809 | 9.907 | 9.708 | 9.730 | 7,173,713 | -0.14(-1.41%) |
May 16, 2006 | 9.663 | 10.01 | 9.663 | 9.869 | 9,758,421 | +0.21(+2.13%) |
May 15, 2006 | 9.752 | 9.804 | 9.629 | 9.663 | 5,913,923 | -0.10(-1.02%) |
May 12, 2006 | 9.783 | 9.841 | 9.598 | 9.762 | 7,929,076 | -0.04(-0.43%) |
May 11, 2006 | 9.606 | 9.845 | 9.602 | 9.804 | 10,129,398 | +0.14(+1.49%) |
May 10, 2006 | 9.355 | 9.762 | 9.193 | 9.660 | 13,619,200 | +0.40(+4.27%) |
May 09, 2006 | 9.700 | 9.700 | 9.197 | 9.264 | 13,529,808 | -0.44(-4.56%) |
May 08, 2006 | 9.746 | 9.836 | 9.634 | 9.707 | 9,232,285 | +0.11(+1.19%) |
May 05, 2006 | 9.501 | 9.606 | 9.422 | 9.593 | 7,978,242 | +0.18(+1.86%) |
May 04, 2006 | 9.500 | 9.658 | 9.292 | 9.418 | 15,383,736 | +0.02(+0.22%) |
May 03, 2006 | 10.44 | 10.44 | 9.385 | 9.397 | 26,910,842 | -1.62(-14.69%) |
May 02, 2006 | 11.06 | 11.06 | 10.60 | 11.02 | 8,978,794 | +0.03(+0.31%) |
May 01, 2006 | 11.25 | 11.30 | 10.94 | 10.98 | 7,377,080 | -0.19(-1.70%) |
Apr 28, 2006 | 11.07 | 11.38 | 11.00 | 11.17 | 8,524,491 | +0.04(+0.39%) |
Apr 27, 2006 | 11.77 | 12.06 | 10.93 | 11.13 | 13,239,603 | -1.25(-10.07%) |
Apr 26, 2006 | 12.46 | 12.47 | 12.33 | 12.37 | 3,149,474 | -0.03(-0.23%) |
Apr 25, 2006 | 12.48 | 12.52 | 12.35 | 12.40 | 2,393,153 | -0.10(-0.79%) |
Apr 24, 2006 | 12.52 | 12.64 | 12.47 | 12.50 | 2,289,394 | -0.04(-0.29%) |
Apr 21, 2006 | 12.82 | 12.82 | 12.51 | 12.54 | 4,341,581 | -0.26(-2.01%) |
Apr 20, 2006 | 12.91 | 13.09 | 12.75 | 12.80 | 3,703,704 | -0.10(-0.79%) |
Apr 19, 2006 | 13.13 | 13.16 | 12.85 | 12.90 | 3,432,974 | -0.24(-1.80%) |
Apr 18, 2006 | 13.07 | 13.18 | 12.79 | 13.13 | 4,653,814 | +0.17(+1.29%) |
Apr 17, 2006 | 13.08 | 13.09 | 12.85 | 12.97 | 1,822,321 | -0.13(-1.00%) |
Apr 13, 2006 | 12.91 | 13.13 | 12.93 | 13.10 | 1,766,131 | +0.19(+1.49%) |
Apr 12, 2006 | 12.88 | 13.03 | 12.84 | 12.91 | 3,854,713 | +0.01(+0.09%) |
Apr 11, 2006 | 13.21 | 13.26 | 12.83 | 12.89 | 4,376,380 | -0.32(-2.39%) |
Apr 10, 2006 | 13.21 | 13.27 | 12.83 | 13.21 | 4,750,230 | -0.06(-0.43%) |
Apr 07, 2006 | 13.59 | 13.63 | 13.27 | 13.27 | 2,463,709 | -0.34(-2.49%) |
Apr 06, 2006 | 13.74 | 13.75 | 13.44 | 13.61 | 2,771,792 | -0.15(-1.09%) |
Apr 05, 2006 | 13.81 | 13.90 | 13.68 | 13.76 | 2,591,092 | -0.04(-0.30%) |
Apr 04, 2006 | 13.80 | 13.84 | 13.72 | 13.80 | 2,599,393 | +0.04(+0.32%) |