Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.83 | 15.08 | 14.76 | 15.08 | 554,400 | +0.21(+1.41%) |
Jun 29, 2006 | 14.30 | 15.25 | 14.25 | 14.87 | 940,000 | +0.85(+6.06%) |
Jun 28, 2006 | 13.98 | 14.02 | 13.34 | 14.02 | 833,600 | +0.08(+0.57%) |
Jun 27, 2006 | 14.45 | 14.59 | 13.51 | 13.94 | 803,800 | -0.60(-4.13%) |
Jun 26, 2006 | 13.00 | 14.60 | 12.90 | 14.54 | 1,078,200 | +1.54(+11.85%) |
Jun 23, 2006 | 12.68 | 13.78 | 12.28 | 13.00 | 1,824,400 | +0.57(+4.59%) |
Jun 22, 2006 | 10.45 | 12.64 | 10.45 | 12.43 | 761,400 | +1.98(+18.95%) |
Jun 21, 2006 | 9.800 | 10.52 | 9.650 | 10.45 | 335,300 | +0.58(+5.88%) |
Jun 20, 2006 | 9.320 | 9.890 | 9.110 | 9.870 | 301,600 | +0.46(+4.89%) |
Jun 19, 2006 | 9.750 | 9.800 | 9.320 | 9.410 | 159,400 | -0.32(-3.29%) |
Jun 16, 2006 | 10.12 | 10.19 | 9.510 | 9.730 | 444,800 | -0.44(-4.33%) |
Jun 15, 2006 | 9.570 | 10.30 | 9.540 | 10.17 | 185,900 | +0.70(+7.39%) |
Jun 14, 2006 | 9.450 | 9.540 | 9.260 | 9.470 | 125,600 | -0.06(-0.63%) |
Jun 13, 2006 | 9.720 | 10.02 | 9.500 | 9.530 | 160,600 | -0.19(-1.95%) |
Jun 12, 2006 | 9.980 | 9.980 | 9.570 | 9.720 | 221,500 | -0.36(-3.57%) |
Jun 09, 2006 | 10.39 | 10.51 | 10.02 | 10.08 | 231,000 | -0.17(-1.66%) |
Jun 08, 2006 | 9.720 | 10.35 | 9.420 | 10.25 | 215,500 | +0.48(+4.91%) |
Jun 07, 2006 | 9.770 | 10.10 | 9.670 | 9.770 | 168,200 | +0.02(+0.21%) |
Jun 06, 2006 | 9.820 | 10.06 | 9.510 | 9.750 | 175,900 | -0.06(-0.61%) |
Jun 05, 2006 | 10.30 | 10.35 | 9.700 | 9.810 | 222,600 | -0.56(-5.40%) |
Jun 02, 2006 | 10.34 | 10.43 | 10.25 | 10.37 | 80,000 | -0.07(-0.67%) |
Jun 01, 2006 | 10.26 | 10.44 | 10.22 | 10.44 | 88,600 | +0.09(+0.87%) |
May 31, 2006 | 10.14 | 10.35 | 10.00 | 10.35 | 132,200 | +0.21(+2.07%) |
May 30, 2006 | 10.23 | 10.37 | 10.05 | 10.14 | 118,300 | -0.06(-0.59%) |
May 26, 2006 | 10.11 | 10.35 | 10.05 | 10.20 | 126,500 | +0.09(+0.89%) |
May 25, 2006 | 10.22 | 10.27 | 9.890 | 10.11 | 192,200 | +0.13(+1.30%) |
May 24, 2006 | 9.300 | 10.05 | 9.230 | 9.980 | 264,100 | +0.68(+7.31%) |
May 23, 2006 | 9.700 | 9.820 | 9.250 | 9.300 | 218,500 | -0.40(-4.12%) |
May 22, 2006 | 9.600 | 9.950 | 9.370 | 9.700 | 180,300 | +0.07(+0.73%) |
May 19, 2006 | 9.530 | 9.720 | 9.300 | 9.630 | 201,700 | -0.03(-0.31%) |
May 18, 2006 | 9.880 | 10.00 | 9.660 | 9.660 | 101,700 | -0.26(-2.62%) |
May 17, 2006 | 9.910 | 10.09 | 9.750 | 9.920 | 180,400 | -0.10(-1.00%) |
May 16, 2006 | 10.08 | 10.19 | 9.800 | 10.02 | 252,100 | -0.06(-0.60%) |
May 15, 2006 | 10.29 | 10.35 | 9.980 | 10.08 | 264,500 | -0.21(-2.04%) |
May 12, 2006 | 10.35 | 10.50 | 9.770 | 10.29 | 229,500 | -0.05(-0.48%) |
May 11, 2006 | 10.69 | 10.75 | 10.12 | 10.34 | 328,800 | -0.43(-3.99%) |
May 10, 2006 | 11.00 | 11.00 | 10.54 | 10.77 | 201,200 | -0.22(-2.00%) |
May 09, 2006 | 11.12 | 11.12 | 10.75 | 10.99 | 233,500 | -0.13(-1.17%) |
May 08, 2006 | 11.65 | 11.65 | 11.05 | 11.12 | 163,800 | -0.53(-4.55%) |
May 05, 2006 | 11.46 | 11.76 | 11.41 | 11.65 | 112,600 | +0.21(+1.84%) |
May 04, 2006 | 11.28 | 11.49 | 11.27 | 11.44 | 105,800 | +0.16(+1.42%) |
May 03, 2006 | 11.42 | 11.70 | 11.05 | 11.28 | 207,400 | -0.28(-2.42%) |
May 02, 2006 | 11.70 | 11.84 | 11.45 | 11.56 | 149,100 | -0.08(-0.69%) |
May 01, 2006 | 12.38 | 12.49 | 11.61 | 11.64 | 271,100 | -0.64(-5.21%) |
Apr 28, 2006 | 12.37 | 12.57 | 12.24 | 12.28 | 125,900 | -0.17(-1.37%) |
Apr 27, 2006 | 12.55 | 12.86 | 12.37 | 12.45 | 122,700 | -0.17(-1.35%) |
Apr 26, 2006 | 12.56 | 12.87 | 12.56 | 12.62 | 124,500 | +0.05(+0.40%) |
Apr 25, 2006 | 12.85 | 12.85 | 12.43 | 12.57 | 123,000 | -0.28(-2.18%) |
Apr 24, 2006 | 12.79 | 12.95 | 12.75 | 12.85 | 129,800 | +0.09(+0.71%) |
Apr 21, 2006 | 13.20 | 13.20 | 12.69 | 12.76 | 128,600 | -0.18(-1.39%) |
Apr 20, 2006 | 12.95 | 13.19 | 12.75 | 12.94 | 144,700 | -0.28(-2.12%) |
Apr 19, 2006 | 13.11 | 13.32 | 13.00 | 13.22 | 120,100 | +0.10(+0.76%) |
Apr 18, 2006 | 13.14 | 13.21 | 12.94 | 13.12 | 147,000 | +0.06(+0.46%) |
Apr 17, 2006 | 12.94 | 13.06 | 12.80 | 13.06 | 219,600 | +0.07(+0.54%) |
Apr 13, 2006 | 12.76 | 13.05 | 12.60 | 12.99 | 190,500 | +0.23(+1.80%) |
Apr 12, 2006 | 12.43 | 12.81 | 12.40 | 12.76 | 187,000 | +0.23(+1.84%) |
Apr 11, 2006 | 12.75 | 12.75 | 12.35 | 12.53 | 173,600 | -0.20(-1.57%) |
Apr 10, 2006 | 12.55 | 12.77 | 12.47 | 12.73 | 186,800 | +0.17(+1.35%) |
Apr 07, 2006 | 12.53 | 12.80 | 12.46 | 12.56 | 276,000 | +0.05(+0.40%) |
Apr 06, 2006 | 12.70 | 12.72 | 12.35 | 12.51 | 138,800 | -0.24(-1.88%) |
Apr 05, 2006 | 12.98 | 13.00 | 12.66 | 12.75 | 110,800 | -0.20(-1.54%) |
Apr 04, 2006 | 12.90 | 13.20 | 12.80 | 12.95 | 149,100 | -0.05(-0.38%) |