Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.770 | 10.22 | 9.760 | 10.06 | 3,244,022 | +0.33(+3.39%) |
Jun 29, 2006 | 9.260 | 9.800 | 9.050 | 9.730 | 1,820,100 | +0.50(+5.42%) |
Jun 28, 2006 | 9.070 | 9.490 | 9.040 | 9.230 | 1,220,178 | +0.17(+1.88%) |
Jun 27, 2006 | 9.550 | 9.720 | 9.030 | 9.060 | 1,774,076 | -0.48(-5.03%) |
Jun 26, 2006 | 9.610 | 9.930 | 9.420 | 9.540 | 1,886,500 | +0.04(+0.42%) |
Jun 23, 2006 | 9.400 | 9.570 | 9.300 | 9.500 | 1,638,270 | +0.20(+2.15%) |
Jun 22, 2006 | 8.830 | 9.740 | 8.740 | 9.300 | 3,337,870 | +0.47(+5.32%) |
Jun 21, 2006 | 8.550 | 9.000 | 8.460 | 8.830 | 1,803,383 | +0.52(+6.26%) |
Jun 20, 2006 | 8.560 | 8.580 | 8.240 | 8.310 | 1,563,018 | -0.23(-2.69%) |
Jun 19, 2006 | 8.920 | 8.980 | 8.440 | 8.540 | 1,927,312 | -0.32(-3.61%) |
Jun 16, 2006 | 8.400 | 9.040 | 8.370 | 8.860 | 5,369,672 | +0.45(+5.35%) |
Jun 15, 2006 | 7.815 | 8.500 | 7.815 | 8.410 | 2,772,458 | +0.66(+8.52%) |
Jun 14, 2006 | 7.650 | 7.790 | 7.580 | 7.750 | 1,229,411 | +0.16(+2.11%) |
Jun 13, 2006 | 7.650 | 8.070 | 7.370 | 7.590 | 2,836,528 | -0.08(-1.04%) |
Jun 12, 2006 | 8.050 | 8.070 | 7.620 | 7.670 | 2,151,980 | -0.32(-4.01%) |
Jun 09, 2006 | 8.351 | 8.690 | 7.940 | 7.990 | 3,076,560 | -0.25(-3.03%) |
Jun 08, 2006 | 8.330 | 8.350 | 7.850 | 8.240 | 2,758,060 | -0.09(-1.08%) |
Jun 07, 2006 | 8.740 | 8.790 | 8.300 | 8.330 | 2,950,437 | -0.36(-4.14%) |
Jun 06, 2006 | 8.850 | 8.990 | 8.480 | 8.690 | 1,935,732 | -0.13(-1.47%) |
Jun 05, 2006 | 9.250 | 9.310 | 8.720 | 8.820 | 1,876,796 | -0.43(-4.65%) |
Jun 02, 2006 | 9.320 | 9.560 | 9.170 | 9.250 | 2,174,388 | +0.11(+1.20%) |
Jun 01, 2006 | 8.710 | 9.140 | 8.570 | 9.140 | 1,970,149 | +0.42(+4.82%) |
May 31, 2006 | 8.985 | 9.120 | 8.460 | 8.720 | 4,487,117 | -0.21(-2.35%) |
May 30, 2006 | 9.600 | 9.690 | 8.910 | 8.930 | 2,531,745 | -0.66(-6.88%) |
May 26, 2006 | 9.580 | 9.899 | 9.470 | 9.590 | 1,991,020 | +0.11(+1.16%) |
May 25, 2006 | 9.660 | 9.660 | 9.310 | 9.480 | 2,247,183 | +0.00(+0.00%) |
May 24, 2006 | 9.845 | 9.890 | 9.100 | 9.480 | 2,664,644 | -0.27(-2.77%) |
May 23, 2006 | 9.660 | 10.07 | 9.610 | 9.750 | 1,884,902 | +0.21(+2.20%) |
May 22, 2006 | 9.810 | 9.851 | 9.320 | 9.540 | 2,464,999 | -0.41(-4.12%) |
May 19, 2006 | 10.13 | 10.29 | 9.730 | 9.950 | 2,274,183 | -0.19(-1.87%) |
May 18, 2006 | 10.00 | 10.44 | 10.00 | 10.14 | 2,478,417 | +0.16(+1.60%) |
May 17, 2006 | 10.04 | 10.08 | 9.530 | 9.980 | 2,667,361 | -0.05(-0.50%) |
May 16, 2006 | 10.50 | 10.61 | 9.900 | 10.03 | 3,743,780 | -0.45(-4.29%) |
May 15, 2006 | 10.62 | 10.80 | 10.24 | 10.48 | 3,001,668 | -0.26(-2.42%) |
May 12, 2006 | 11.12 | 11.13 | 10.08 | 10.74 | 4,710,883 | -0.34(-3.07%) |
May 11, 2006 | 11.82 | 12.21 | 11.00 | 11.08 | 4,932,997 | -0.80(-6.73%) |
May 10, 2006 | 11.55 | 12.19 | 10.87 | 11.88 | 11,951,000 | -1.38(-10.41%) |
May 09, 2006 | 13.07 | 13.48 | 13.00 | 13.26 | 1,718,102 | +0.25(+1.92%) |
May 08, 2006 | 13.41 | 13.48 | 13.00 | 13.01 | 1,312,947 | -0.45(-3.34%) |
May 05, 2006 | 13.27 | 13.47 | 12.96 | 13.46 | 1,643,118 | +0.24(+1.82%) |
May 04, 2006 | 12.95 | 13.25 | 12.65 | 13.22 | 2,448,261 | +0.42(+3.28%) |
May 03, 2006 | 12.50 | 12.91 | 12.44 | 12.80 | 3,400,144 | +0.31(+2.48%) |
May 02, 2006 | 12.41 | 12.68 | 12.33 | 12.49 | 1,109,378 | +0.08(+0.64%) |
May 01, 2006 | 12.75 | 12.83 | 12.39 | 12.41 | 1,231,692 | -0.42(-3.27%) |
Apr 28, 2006 | 13.02 | 13.10 | 12.68 | 12.83 | 1,349,600 | -0.16(-1.23%) |
Apr 27, 2006 | 12.59 | 13.16 | 12.40 | 12.99 | 2,189,402 | +0.30(+2.36%) |
Apr 26, 2006 | 12.59 | 13.12 | 12.49 | 12.69 | 4,683,461 | +0.20(+1.60%) |
Apr 25, 2006 | 12.06 | 12.53 | 11.82 | 12.49 | 2,847,434 | +0.49(+4.08%) |
Apr 24, 2006 | 11.73 | 12.05 | 11.68 | 12.00 | 1,292,366 | +0.18(+1.52%) |
Apr 21, 2006 | 12.56 | 12.57 | 11.75 | 11.82 | 2,031,620 | -0.63(-5.06%) |
Apr 20, 2006 | 12.37 | 12.60 | 11.97 | 12.45 | 1,442,678 | +0.11(+0.89%) |
Apr 19, 2006 | 12.15 | 12.71 | 12.12 | 12.34 | 2,597,707 | +0.15(+1.23%) |
Apr 18, 2006 | 11.64 | 12.19 | 11.58 | 12.19 | 2,816,577 | +0.64(+5.54%) |
Apr 17, 2006 | 11.59 | 11.92 | 11.51 | 11.55 | 1,674,440 | -0.02(-0.17%) |
Apr 13, 2006 | 11.34 | 11.68 | 11.28 | 11.57 | 861,046 | +0.23(+2.03%) |
Apr 12, 2006 | 11.09 | 11.55 | 11.06 | 11.34 | 2,019,644 | +0.25(+2.25%) |
Apr 11, 2006 | 11.25 | 11.25 | 10.64 | 11.09 | 1,498,693 | -0.09(-0.81%) |
Apr 10, 2006 | 11.16 | 11.48 | 10.96 | 11.18 | 1,498,889 | +0.10(+0.90%) |
Apr 07, 2006 | 11.17 | 11.25 | 10.95 | 11.08 | 1,563,689 | -0.07(-0.63%) |
Apr 06, 2006 | 11.40 | 11.55 | 10.87 | 11.15 | 2,210,242 | -0.40(-3.46%) |
Apr 05, 2006 | 11.79 | 11.84 | 11.36 | 11.55 | 1,136,874 | -0.21(-1.79%) |
Apr 04, 2006 | 11.77 | 11.89 | 11.54 | 11.76 | 1,583,985 | +0.28(+2.44%) |